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

ABCOURT MINES (OP: ABMBF )

0.0331 UNCHANGED
Streaming Delayed Price Updated: 2:34 PM EDT, May 20, 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 29, 2011 0.1699 0.1789 0.1630 0.1630 118,650 -0.01(-4.40%)
Apr 28, 2011 0.1703 0.1705 0.1703 0.1705 11,000 -0.01(-7.34%)
Apr 27, 2011 0.1700 0.1840 0.1620 0.1840 51,660 +0.02(+11.52%)
Apr 26, 2011 0.1790 0.1790 0.1650 0.1650 14,000 -0.02(-10.33%)
Apr 25, 2011 0.1840 0.1840 0.1840 0.1840 8,500 +0.01(+2.79%)
Apr 21, 2011 0.1745 0.1790 0.1745 0.1790 21,700 +0.01(+2.87%)
Apr 20, 2011 0.1730 0.1790 0.1700 0.1740 75,900 +0.00(+0.58%)
Apr 19, 2011 0.1780 0.1800 0.1621 0.1730 123,600 +0.00(+1.59%)
Apr 18, 2011 0.1699 0.1760 0.1545 0.1703 85,500 -0.01(-6.43%)
Apr 15, 2011 0.1820 0.1820 0.1610 0.1820 185,635 +0.00(+1.11%)
Apr 14, 2011 0.1870 0.1880 0.1800 0.1800 63,700 -0.01(-4.76%)
Apr 13, 2011 0.1980 0.1980 0.1870 0.1890 49,150 -0.00(-2.07%)
Apr 12, 2011 0.2100 0.2130 0.1910 0.1930 206,150 -0.03(-12.27%)
Apr 11, 2011 0.2150 0.2250 0.2058 0.2200 1,111,036 +0.01(+5.47%)
Apr 08, 2011 0.1860 0.2090 0.1830 0.2086 168,400 +0.03(+14.30%)
Apr 07, 2011 0.1750 0.1825 0.1700 0.1825 290,000 +0.00(+0.27%)
Apr 06, 2011 0.1740 0.1875 0.1740 0.1820 107,000 -0.01(-2.67%)
Apr 05, 2011 0.1870 0.1870 0.1870 0.1870 60,800 +0.00(+0.00%)
Apr 04, 2011 0.1770 0.1870 0.1705 0.1870 279,400 +0.01(+5.95%)
Apr 01, 2011 0.1800 0.1800 0.1765 0.1765 17,000 -0.00(-1.94%)
Mar 31, 2011 0.1833 0.1860 0.1800 0.1800 57,000 +0.01(+4.71%)
Mar 30, 2011 0.1719 0.1719 0.1719 0.1719 132,614 -0.01(-4.50%)
Mar 29, 2011 0.1800 0.1800 0.1750 0.1800 50,600 -0.01(-7.22%)
Mar 28, 2011 0.1974 0.2050 0.1940 0.1940 16,420 -0.01(-7.18%)
Mar 25, 2011 0.2310 0.2310 0.1990 0.2090 313,100 -0.04(-15.04%)
Mar 24, 2011 0.2255 0.2592 0.2100 0.2460 923,000 +0.03(+14.95%)
Mar 23, 2011 0.1880 0.2140 0.1880 0.2140 34,800 +0.04(+19.55%)
Mar 21, 2011 0.1790 0.1790 0.1790 0.1790 0 +0.00(+0.00%)
Mar 18, 2011 0.1745 0.1880 0.1720 0.1790 85,800 +0.01(+4.07%)
Mar 17, 2011 0.1742 0.1790 0.1720 0.1720 50,305 +0.00(+1.18%)
Mar 16, 2011 0.1720 0.1790 0.1700 0.1700 32,000 -0.02(-12.37%)
Mar 15, 2011 0.1635 0.1940 0.1635 0.1940 19,300 +0.02(+11.49%)
Mar 14, 2011 0.1900 0.1900 0.1740 0.1740 115,603 -0.01(-2.79%)
Mar 11, 2011 0.1800 0.1827 0.1790 0.1790 105,500 -0.01(-5.79%)
Mar 10, 2011 0.2000 0.2000 0.1690 0.1900 272,945 -0.00(-2.06%)
Mar 09, 2011 0.1907 0.1940 0.1827 0.1940 34,500 +0.01(+4.86%)
Mar 08, 2011 0.1900 0.2010 0.1817 0.1850 81,300 -0.01(-2.63%)
Mar 07, 2011 0.2010 0.2090 0.1900 0.1900 170,000 -0.01(-7.32%)
Mar 04, 2011 0.2160 0.2170 0.1977 0.2050 172,500 -0.01(-5.53%)
Mar 02, 2011 0.2170 0.2170 0.2170 0.2170 0 +0.01(+3.09%)
Mar 01, 2011 0.2060 0.2105 0.1950 0.2105 102,150 +0.00(+2.18%)
Feb 28, 2011 0.1950 0.2060 0.1898 0.2060 221,600 +0.01(+3.26%)
Feb 25, 2011 0.2071 0.2100 0.1995 0.1995 45,000 +0.01(+3.31%)
Feb 24, 2011 0.2190 0.2190 0.1930 0.1931 44,700 -0.02(-8.05%)
Feb 23, 2011 0.2031 0.2220 0.2031 0.2100 154,000 +0.00(+0.00%)
Feb 22, 2011 0.2190 0.2190 0.1996 0.2100 180,050 -0.01(-2.33%)
Feb 18, 2011 0.2190 0.2200 0.2050 0.2150 92,000 -0.01(-3.80%)
Feb 17, 2011 0.2140 0.2290 0.2035 0.2235 193,705 +0.01(+6.43%)
Feb 16, 2011 0.2100 0.2130 0.1975 0.2100 170,799 -0.00(-1.41%)
Feb 15, 2011 0.1980 0.2130 0.1820 0.2130 832,306 +0.04(+20.27%)
Feb 14, 2011 0.1780 0.1780 0.1771 0.1771 30,000 -0.00(-0.23%)
Feb 11, 2011 0.1720 0.1775 0.1720 0.1775 23,000 +0.00(+2.25%)
Feb 10, 2011 0.1759 0.1759 0.1550 0.1736 83,250 -0.01(-4.62%)
Feb 09, 2011 0.1820 0.1820 0.1700 0.1820 23,000 -0.01(-4.26%)
Feb 07, 2011 0.1901 0.1901 0.1901 0 +0.01(+4.45%)
Feb 03, 2011 0.1820 0.1820 0.1820 0 +0.02(+9.64%)
Feb 02, 2011 0.1980 0.1980 0.1660 0.1660 96,500 -0.02(-12.49%)
Feb 01, 2011 0.1967 0.1967 0.1897 0.1897 21,000 -0.01(-5.15%)
Jan 31, 2011 0.1985 0.2000 0.1860 0.2000 117,000 +0.00(+0.00%)
Jan 28, 2011 0.1960 0.2010 0.1960 0.2000 34,996 +0.00(+1.52%)
Jan 27, 2011 0.2065 0.2110 0.1820 0.1970 194,598 -0.01(-2.48%)
Jan 26, 2011 0.1705 0.2138 0.1705 0.2020 197,500 +0.03(+18.82%)
Jan 25, 2011 0.1760 0.1760 0.1600 0.1700 50,200 -0.01(-3.41%)
Jan 24, 2011 0.1860 0.1860 0.1700 0.1760 42,500 -0.02(-10.66%)
Jan 21, 2011 0.1970 0.1970 0.1970 0.1970 25,000 +0.01(+7.07%)
Jan 20, 2011 0.2200 0.2200 0.1840 0.1840 52,500 -0.04(-17.12%)
Jan 19, 2011 0.2060 0.2220 0.2060 0.2220 36,400 +0.01(+4.87%)
Jan 18, 2011 0.2000 0.2275 0.2000 0.2117 111,600 +0.02(+12.61%)
Jan 14, 2011 0.1970 0.1980 0.1880 0.1880 39,400 -0.01(-4.08%)
Jan 13, 2011 0.2100 0.2155 0.1960 0.1960 25,000 -0.01(-4.81%)
Jan 12, 2011 0.2059 0.2059 0.2059 0.2059 15,000 -0.01(-2.42%)
Jan 11, 2011 0.2252 0.2300 0.2110 0.2110 28,000 -0.01(-2.54%)
Jan 10, 2011 0.2050 0.2265 0.2010 0.2165 91,750 +0.03(+16.40%)
Jan 07, 2011 0.1900 0.1900 0.1860 0.1860 15,000 +0.01(+7.76%)
Jan 06, 2011 0.1805 0.1920 0.1726 0.1726 30,990 -0.00(-1.37%)
Jan 05, 2011 0.1685 0.1750 0.1500 0.1750 127,600 +0.01(+9.37%)
Jan 04, 2011 0.1610 0.1610 0.1500 0.1600 126,100 +0.02(+12.68%)
Jan 03, 2011 0.1400 0.1420 0.1400 0.1420 9,135 -0.02(-11.80%)
Dec 31, 2010 0.1505 0.1620 0.1505 0.1610 29,500 +0.01(+8.05%)
Dec 30, 2010 0.1300 0.1490 0.1300 0.1490 52,000 +0.03(+21.14%)
Dec 29, 2010 0.1248 0.1310 0.1210 0.1230 65,000 +0.01(+7.89%)
Dec 27, 2010 0.1140 0.1140 0.1140 0 -0.00(-4.20%)
Dec 23, 2010 0.1164 0.1190 0.1030 0.1190 30,000 +0.02(+15.53%)
Dec 22, 2010 0.1030 0.1030 0.1030 0.1030 1,000 -0.02(-13.45%)
Dec 21, 2010 0.1190 0.1190 0.1190 0.1190 60,000 +0.02(+15.53%)
Dec 20, 2010 0.1163 0.1180 0.1030 0.1030 23,000 -0.01(-9.57%)
Dec 17, 2010 0.1167 0.1190 0.1060 0.1139 51,500 +0.01(+9.52%)
Dec 16, 2010 0.1194 0.1200 0.1040 0.1040 65,500 -0.01(-6.31%)
Dec 15, 2010 0.1160 0.1160 0.1110 0.1110 12,000 -0.01(-7.50%)
Dec 14, 2010 0.1296 0.1296 0.1200 0.1200 55,000 -0.01(-7.12%)
Dec 13, 2010 0.1295 0.1295 0.1290 0.1292 62,500 +0.00(+0.16%)
Dec 10, 2010 0.1290 0.1290 0.1138 0.1290 39,200 +0.00(+1.98%)
Dec 08, 2010 0.1265 0.1265 0.1265 0 +0.01(+11.45%)
Dec 07, 2010 0.1299 0.1346 0.1135 0.1135 180,900 -0.02(-12.69%)
Dec 06, 2010 0.1209 0.1300 0.1209 0.1300 6,000 +0.00(+0.39%)
Dec 03, 2010 0.1395 0.1397 0.1295 0.1295 5,840 +0.01(+4.02%)
Dec 02, 2010 0.1397 0.1397 0.1245 0.1245 7,350 -0.02(-15.76%)
Dec 01, 2010 0.1478 0.1478 0.1478 0.1478 10,000 -0.00(-0.47%)
Nov 24, 2010 0.1485 0.1485 0.1485 0.1485 0 -0.00(-2.30%)
Nov 23, 2010 0.1496 0.1520 0.1494 0.1520 20,000 -0.02(-9.04%)
Nov 22, 2010 0.1671 0.1671 0.1671 0.1671 7,000 -0.00(-2.85%)
Nov 19, 2010 0.1720 0.1720 0.1720 0.1720 250 +0.01(+6.17%)
Nov 18, 2010 0.1620 0.1620 0.1620 0.1620 10,000 -0.01(-2.99%)
Nov 17, 2010 0.1670 0.1670 0.1670 0.1670 500 +0.01(+5.36%)
Nov 15, 2010 0.1585 0.1585 0.1585 0.1585 0 +0.01(+3.59%)
Nov 12, 2010 0.1589 0.1737 0.1530 0.1530 13,000 -0.02(-9.52%)
Nov 11, 2010 0.1795 0.1795 0.1691 0.1691 11,660 -0.00(-0.29%)
Nov 09, 2010 0.1696 0.1696 0.1696 0 -0.00(-1.80%)
Nov 08, 2010 0.1700 0.1727 0.1700 0.1727 24,000 -0.01(-4.59%)
Nov 05, 2010 0.1618 0.1810 0.1568 0.1810 75,750 +0.01(+8.77%)
Nov 02, 2010 0.1664 0.1664 0.1664 0 +0.02(+10.93%)
Oct 29, 2010 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Oct 27, 2010 0.1450 0.1450 0.1450 0 +0.01(+5.53%)
Oct 25, 2010 0.1374 0.1374 0.1374 0.1374 3,500 +0.01(+8.62%)
Oct 22, 2010 0.1310 0.1463 0.1265 0.1265 16,000 -0.02(-16.23%)
Oct 21, 2010 0.1510 0.1510 0.1510 0.1510 400 -0.00(-0.46%)
Oct 20, 2010 0.1517 0.1517 0.1517 0.1517 8,000 -0.00(-2.38%)
Oct 19, 2010 0.1560 0.1560 0.1554 0.1554 9,500 +0.01(+5.28%)
Oct 18, 2010 0.1525 0.1525 0.1476 0.1476 12,900 -0.01(-3.47%)
Oct 15, 2010 0.1690 0.1690 0.1529 0.1529 12,000 -0.01(-7.89%)
Oct 14, 2010 0.1660 0.1660 0.1660 0.1660 4,000 -0.01(-4.21%)
Oct 12, 2010 0.1733 0.1733 0.1733 0 -0.01(-3.72%)
Oct 08, 2010 0.1800 0.1800 0.1800 0 +0.03(+18.42%)
Oct 07, 2010 0.1520 0.1520 0.1520 0.1520 3,000 -0.01(-6.75%)
Oct 06, 2010 0.1630 0.1630 0.1630 0.1630 2,000 +0.01(+7.03%)
Oct 05, 2010 0.1620 0.1622 0.1523 0.1523 16,500 +0.01(+5.76%)
Sep 27, 2010 0.1440 0.1440 0.1440 0 +0.01(+5.88%)
Sep 20, 2010 0.1360 0.1360 0.1360 0 -0.02(-12.82%)
Sep 15, 2010 0.1560 0.1560 0.1560 0 +0.01(+9.86%)
Sep 14, 2010 0.1392 0.1517 0.1343 0.1420 61,500 +0.02(+12.70%)
Sep 09, 2010 0.1260 0.1260 0.1260 0 -0.00(-2.40%)
Sep 07, 2010 0.1291 0.1291 0.1291 0 +0.02(+14.76%)
Aug 31, 2010 0.1125 0.1125 0.1125 0 +0.00(+2.93%)
Aug 27, 2010 0.1093 0.1093 0.1093 0 -0.00(-0.64%)
Aug 26, 2010 0.1100 0.1100 0.1100 0.1100 500 +0.02(+27.61%)
Aug 25, 2010 0.0862 0.0862 0.0862 0.0862 500 -0.00(-5.27%)
Aug 19, 2010 0.0910 0.0910 0.0910 0 -0.01(-6.19%)
Aug 18, 2010 0.0969 0.0970 0.0969 0.0970 16,000 +0.00(+0.41%)
Aug 17, 2010 0.0967 0.0967 0.0966 0.0966 34,000 +0.00(+4.43%)
Aug 06, 2010 0.0925 0.0925 0.0925 0 -0.00(-2.63%)
Aug 05, 2010 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+14.46%)
Aug 03, 2010 0.0830 0.0830 0.0830 0 +0.00(+1.22%)
Jul 27, 2010 0.0820 0.0820 0.0820 0 +0.02(+32.26%)
Jul 21, 2010 0.0620 0.0620 0.0620 0 -0.01(-12.06%)
Jul 20, 2010 0.0705 0.0705 0.0705 0.0705 25,000 -0.01(-17.06%)
Jul 19, 2010 0.0756 0.0850 0.0756 0.0850 11,500 +0.01(+18.06%)
Jul 14, 2010 0.0720 0.0720 0.0720 0 -0.02(-17.43%)
Jul 12, 2010 0.0872 0.0872 0.0872 0.0872 0 +0.02(+22.82%)
Jul 06, 2010 0.0710 0.0710 0.0710 0 -0.02(-20.76%)
Jun 30, 2010 0.0896 0.0896 0.0896 0 -0.00(-1.10%)
Jun 29, 2010 0.0910 0.0910 0.0906 0.0906 3,500 -0.02(-15.56%)
Jun 17, 2010 0.1073 0.1073 0.1073 0 +0.01(+7.30%)
Jun 16, 2010 0.1002 0.1002 0.1000 0.1000 5,300 +0.01(+8.11%)
Jun 15, 2010 0.0970 0.0970 0.0925 0.0925 35,000 +0.00(+1.65%)
Jun 09, 2010 0.0910 0.0910 0.0910 0 +0.00(+1.11%)
Jun 04, 2010 0.0900 0.0900 0.0900 0.0900 0 +0.00(+4.65%)
Jun 03, 2010 0.0865 0.0865 0.0859 0.0860 12,000 -0.00(-5.39%)
Jun 02, 2010 0.0909 0.0909 0.0909 0.0909 9,000 -0.01(-9.10%)
Jun 01, 2010 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-11.58%)
May 26, 2010 0.1131 0.1131 0.1131 0.1131 0 +0.00(+2.82%)
May 19, 2010 0.1100 0.1100 0.1100 0 -0.02(-12.77%)
May 18, 2010 0.1261 0.1261 0.1261 0.1261 20,000 +0.01(+8.89%)
May 17, 2010 0.1170 0.1170 0.1157 0.1158 20,500 +0.00(+3.86%)
May 14, 2010 0.1265 0.1265 0.1067 0.1115 74,000 -0.01(-9.72%)
May 13, 2010 0.1181 0.1235 0.1181 0.1235 22,000 +0.01(+9.49%)
May 11, 2010 0.1128 0.1128 0.1128 0.1128 0 -0.01(-7.92%)
May 10, 2010 0.1225 0.1225 0.1225 0.1225 100,000 +0.00(+2.17%)
May 07, 2010 0.1199 0.1202 0.1189 0.1199 40,000 -0.01(-7.05%)
May 06, 2010 0.1290 0.1290 0.1290 0.1290 500 -0.00(-1.98%)
May 05, 2010 0.1316 0.1316 0.1316 0.1316 2,000 +0.00(+3.22%)
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.