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 (%)
Nov 30, 2011 0.0760 0.0760 0.0730 0.0730 20,000 -0.01(-14.52%)
Nov 29, 2011 0.0854 0.0854 0.0854 0.0854 12,000 +0.01(+9.49%)
Nov 28, 2011 0.0780 0.0780 0.0780 0.0780 1,000 +0.00(+1.96%)
Nov 23, 2011 0.0765 0.0765 0.0765 0 -0.02(-16.67%)
Nov 22, 2011 0.0918 0.0918 0.0918 0.0918 5,000 +0.00(+2.00%)
Nov 18, 2011 0.0900 0.0900 0.0900 0 -0.01(-8.16%)
Nov 16, 2011 0.0980 0.0980 0.0980 0 -0.00(-4.85%)
Nov 15, 2011 0.1030 0.1030 0.1030 0.1030 5,000 +0.00(+2.79%)
Nov 14, 2011 0.1035 0.1035 0.0930 0.1002 29,000 +0.00(+1.31%)
Nov 11, 2011 0.0990 0.0990 0.0989 0.0989 6,500 +0.02(+18.59%)
Nov 10, 2011 0.0834 0.0834 0.0834 0.0834 1,500 -0.00(-5.23%)
Nov 09, 2011 0.0863 0.0880 0.0863 0.0880 12,000 -0.00(-1.12%)
Nov 08, 2011 0.0812 0.0890 0.0812 0.0890 9,500 +0.02(+20.92%)
Nov 07, 2011 0.0780 0.0780 0.0736 0.0736 2,200 -0.01(-6.84%)
Nov 03, 2011 0.0790 0.0790 0.0790 0 -0.00(-1.25%)
Oct 31, 2011 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 28, 2011 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Oct 27, 2011 0.0800 0.0800 0.0750 0.0750 6,700 -0.01(-6.25%)
Oct 25, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.63%)
Oct 24, 2011 0.0720 0.0795 0.0720 0.0795 34,000 -0.01(-5.92%)
Oct 21, 2011 0.0845 0.0845 0.0845 0.0845 10,000 -0.00(-5.06%)
Oct 18, 2011 0.0890 0.0890 0.0890 0.0890 0 +0.00(+0.00%)
Oct 17, 2011 0.0890 0.0890 0.0890 0.0890 3,000 -0.00(-1.11%)
Oct 14, 2011 0.0820 0.0900 0.0740 0.0900 56,700 +0.01(+9.76%)
Oct 13, 2011 0.0685 0.0820 0.0685 0.0820 40,000 +0.01(+19.19%)
Oct 12, 2011 0.0688 0.0688 0.0688 0.0688 700 -0.01(-17.11%)
Oct 11, 2011 0.0677 0.0830 0.0677 0.0830 62,500 +0.01(+16.90%)
Oct 06, 2011 0.0710 0.0710 0.0710 0 -0.01(-6.58%)
Oct 05, 2011 0.0765 0.0765 0.0750 0.0760 51,333 +0.01(+20.83%)
Oct 04, 2011 0.0720 0.0760 0.0629 0.0629 29,000 -0.02(-23.29%)
Sep 30, 2011 0.0820 0.0820 0.0820 0.0820 0 -0.00(-1.20%)
Sep 29, 2011 0.0800 0.0900 0.0800 0.0830 31,611 -0.01(-10.66%)
Sep 28, 2011 0.0929 0.0929 0.0929 0.0929 10,000 +0.00(+4.97%)
Sep 27, 2011 0.0980 0.0980 0.0800 0.0885 5,500 -0.01(-8.76%)
Sep 26, 2011 0.0825 0.0970 0.0825 0.0970 155,750 +0.01(+7.78%)
Sep 23, 2011 0.0850 0.0930 0.0770 0.0900 22,600 -0.01(-14.29%)
Sep 21, 2011 0.1050 0.1050 0.1050 0 +0.01(+15.77%)
Sep 20, 2011 0.1110 0.1110 0.0907 0.0907 35,200 -0.02(-21.54%)
Sep 09, 2011 0.1156 0.1156 0.1156 0 -0.01(-5.17%)
Sep 08, 2011 0.1066 0.1219 0.1066 0.1219 5,800 +0.01(+4.64%)
Sep 07, 2011 0.1165 0.1165 0.1165 0.1165 4,000 -0.01(-5.28%)
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.