Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ABCOURT MINES (OP: ABMBF )

0.0339 -0.0021 (-5.83%)
Streaming Delayed Price Updated: 10:25 AM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.0339 0.0339 0.0339 0.0339 7,000 -0.00(-5.83%)
Apr 29, 2024 0.0369 0.0369 0.0360 0.0360 44,500 +0.00(+6.51%)
Apr 17, 2024 0.0338 0 +0.00(+0.30%)
Apr 15, 2024 0.0337 0 +0.00(+0.00%)
Apr 12, 2024 0.0330 0.0337 0.0330 0.0337 13,000 +0.00(+1.81%)
Apr 10, 2024 0.0331 0 +0.00(+4.42%)
Apr 08, 2024 0.0317 0 -0.00(-8.38%)
Apr 02, 2024 0.0346 0 -0.00(-1.98%)
Mar 15, 2024 0.0353 0 +0.00(+10.66%)
Mar 13, 2024 0.0319 0 -0.00(-3.63%)
Mar 12, 2024 0.0354 0.0354 0.0331 0.0331 46,000 -0.01(-13.12%)
Mar 07, 2024 0.0381 0 -0.01(-20.62%)
Mar 04, 2024 0.0480 0 +0.00(+10.09%)
Mar 01, 2024 0.0425 0.0436 0.0425 0.0436 52,000 +0.00(+9.00%)
Feb 28, 2024 0.0400 0 +0.00(+0.00%)
Feb 27, 2024 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+1.01%)
Feb 26, 2024 0.0396 0.0396 0.0396 0.0396 50,000 +0.00(+1.28%)
Feb 23, 2024 0.0391 0.0391 0.0391 0.0391 4,800 -0.01(-19.88%)
Feb 22, 2024 0.0460 0.0488 0.0460 0.0488 50,000 +0.01(+21.70%)
Feb 14, 2024 0.0401 0 -0.00(-10.89%)
Feb 13, 2024 0.0450 0.0460 0.0439 0.0450 75,200 +0.00(+1.81%)
Feb 12, 2024 0.0442 0.0442 0.0442 0.0442 15,000 +0.00(+0.23%)
Feb 09, 2024 0.0459 0.0459 0.0441 0.0441 10,000 -0.00(-7.93%)
Feb 07, 2024 0.0479 0 +0.00(+4.13%)
Feb 06, 2024 0.0460 0.0460 0.0460 0.0460 307,600 +0.01(+23.66%)
Feb 02, 2024 0.0372 0 -0.00(-7.00%)
Feb 01, 2024 0.0386 0.0400 0.0386 0.0400 50,000 +0.00(+6.10%)
Jan 31, 2024 0.0377 0.0377 0.0377 0.0377 245 +0.00(+13.21%)
Jan 30, 2024 0.0333 0.0333 0.0333 0.0333 50,000 -0.01(-13.73%)
Jan 26, 2024 0.0386 0 +0.01(+30.85%)
Jan 19, 2024 0.0295 0 -0.00(-2.32%)
Jan 16, 2024 0.0302 0 -0.00(-10.39%)
Jan 11, 2024 0.0337 0 +0.00(+4.01%)
Jan 02, 2024 0.0324 0 -0.00(-2.41%)
Dec 27, 2023 0.0332 0 -0.00(-3.21%)
Dec 21, 2023 0.0343 0 +0.01(+22.94%)
Dec 20, 2023 0.0279 0.0279 0.0279 0.0279 2,190 -0.00(-7.00%)
Dec 14, 2023 0.0300 0 -0.00(-3.23%)
Dec 07, 2023 0.0310 58 +0.00(+1.97%)
Dec 01, 2023 0.0304 0 +0.00(+18.75%)
Nov 30, 2023 0.0256 0.0256 0.0256 0.0256 72,500 -0.00(-7.25%)
Nov 27, 2023 0.0276 0 -0.00(-2.47%)
Nov 22, 2023 0.0283 0 +0.00(+1.43%)
Nov 20, 2023 0.0279 0 +0.00(+12.05%)
Nov 13, 2023 0.0249 0 -0.00(-4.23%)
Nov 10, 2023 0.0291 0.0291 0.0260 0.0260 40,000 +0.00(+1.56%)
Nov 06, 2023 0.0256 0 +0.00(+0.00%)
Nov 03, 2023 0.0256 0.0256 0.0256 0.0256 20,064 -0.00(-12.33%)
Nov 02, 2023 0.0292 0.0292 0.0292 0.0292 172,500 +0.00(+0.69%)
Nov 01, 2023 0.0300 0.0300 0.0290 0.0290 27,000 +0.00(+15.54%)
Oct 31, 2023 0.0251 0.0251 0.0251 0.0251 8,000 +0.00(+0.40%)
Oct 25, 2023 0.0250 0 -0.00(-9.09%)
Oct 19, 2023 0.0275 0 +0.00(+7.84%)
Oct 18, 2023 0.0255 0.0255 0.0255 0.0255 2,000 -0.00(-1.92%)
Oct 11, 2023 0.0260 0 +0.00(+4.00%)
Oct 10, 2023 0.0274 0.0274 0.0250 0.0250 26,000 +0.00(+0.40%)
Oct 02, 2023 0.0249 0 -0.00(-4.23%)
Sep 28, 2023 0.0260 0 +0.00(+2.77%)
Sep 26, 2023 0.0253 0 -0.00(-10.92%)
Sep 21, 2023 0.0284 0 -0.00(-5.33%)
Sep 18, 2023 0.0300 0 +0.00(+0.67%)
Sep 15, 2023 0.0298 0.0298 0.0298 0.0298 73,300 +0.00(+19.20%)
Sep 12, 2023 0.0250 13,000 -0.00(-8.42%)
Sep 08, 2023 0.0273 0 -0.00(-0.73%)
Aug 31, 2023 0.0275 0 -0.00(-3.51%)
Aug 28, 2023 0.0285 0 -0.00(-0.70%)
Aug 23, 2023 0.0287 0 -0.00(-10.31%)
Aug 22, 2023 0.0320 0.0320 0.0320 0.0320 1,000 +0.00(+2.24%)
Aug 07, 2023 0.0313 0 -0.00(-7.12%)
Jul 27, 2023 0.0337 0 +0.00(+17.01%)
Jul 18, 2023 0.0288 0 -0.01(-15.04%)
Jul 17, 2023 0.0339 0.0339 0.0339 0.0339 1,700 -0.00(-3.14%)
Jul 13, 2023 0.0350 0 -0.00(-8.62%)
Jul 12, 2023 0.0383 0.0383 0.0383 0.0383 100 +0.00(+0.79%)
Jul 05, 2023 0.0380 0 -0.00(-0.26%)
Jun 30, 2023 0.0381 0 +0.00(+13.06%)
Jun 29, 2023 0.0337 0.0337 0.0337 0.0337 30,000 -0.00(-12.01%)
Jun 27, 2023 0.0383 0 -0.00(-1.79%)
Jun 26, 2023 0.0390 0.0390 0.0390 0.0390 20,000 +0.00(+1.04%)
Jun 23, 2023 0.0380 0.0386 0.0380 0.0386 28,000 +0.00(+13.86%)
Jun 21, 2023 0.0339 0 +0.00(+0.30%)
Jun 20, 2023 0.0355 0.0360 0.0338 0.0338 39,792 +0.00(+0.00%)
Jun 15, 2023 0.0338 0 -0.00(-6.37%)
Jun 13, 2023 0.0361 0 -0.01(-19.78%)
Jun 08, 2023 0.0450 0 -0.01(-15.09%)
Jun 07, 2023 0.0530 0.0530 0.0385 0.0530 13,500 +0.01(+10.65%)
Jun 02, 2023 0.0479 0 +0.00(+4.81%)
Jun 01, 2023 0.0463 0.0463 0.0457 0.0457 2,250 +0.00(+7.53%)
May 25, 2023 0.0425 0 +0.00(+0.00%)
May 22, 2023 0.0425 0 -0.01(-10.90%)
May 19, 2023 0.0477 0.0477 0.0477 0.0477 280 -0.00(-3.44%)
May 18, 2023 0.0465 0.0494 0.0450 0.0494 14,831 +0.01(+16.24%)
May 17, 2023 0.0465 0.0465 0.0425 0.0425 960 -0.01(-16.83%)
May 16, 2023 0.0511 0.0511 0.0511 0.0511 1,000 +0.01(+16.40%)
May 09, 2023 0.0439 0 -0.00(-3.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.