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 (%)
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%)
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.