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

ABCOURT MINES (OP: ABMBF )

0.0316 -0.0026 (-7.60%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 15, 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 (%)
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%)
Sep 01, 2011 0.1230 0.1230 0.1230 0 +0.02(+16.04%)
Aug 30, 2011 0.1060 0.1060 0.1060 0 -0.00(-1.40%)
Aug 29, 2011 0.1075 0.1075 0.1075 0.1075 1,000 -0.00(-4.02%)
Aug 26, 2011 0.1050 0.1120 0.1050 0.1120 12,500 +0.00(+0.00%)
Aug 24, 2011 0.1120 0.1120 0.1120 0.1120 0 +0.01(+6.67%)
Aug 23, 2011 0.1060 0.1060 0.1050 0.1050 11,000 +0.00(+0.00%)
Aug 22, 2011 0.1120 0.1165 0.1050 0.1050 37,200 -0.01(-6.25%)
Aug 18, 2011 0.1120 0.1120 0.1120 0 -0.01(-4.27%)
Aug 15, 2011 0.1170 0.1170 0.1170 0 +0.01(+8.33%)
Aug 12, 2011 0.1080 0.1080 0.1080 0.1080 10,000 +0.00(+1.89%)
Aug 11, 2011 0.1060 0.1060 0.1060 0.1060 900 -0.00(-0.09%)
Aug 10, 2011 0.1070 0.1070 0.1061 0.1061 54,000 -0.00(-0.38%)
Aug 09, 2011 0.1000 0.1150 0.1000 0.1065 54,500 +0.01(+14.64%)
Aug 08, 2011 0.1115 0.1162 0.0929 0.0929 103,000 -0.02(-19.57%)
Aug 04, 2011 0.1155 0.1155 0.1155 0.1155 0 -0.01(-10.81%)
Aug 03, 2011 0.1295 0.1295 0.1295 0.1295 4,500 -0.00(-1.15%)
Aug 02, 2011 0.1200 0.1310 0.1200 0.1310 11,500 +0.00(+3.56%)
Aug 01, 2011 0.1265 0.1265 0.1265 0.1265 10,200 +0.01(+10.00%)
Jul 29, 2011 0.1150 0.1150 0.1150 0.1150 500 -0.01(-9.45%)
Jul 28, 2011 0.1270 0.1270 0.1270 0.1270 770 -0.01(-3.79%)
Jul 27, 2011 0.1295 0.1380 0.1295 0.1320 6,600 +0.00(+0.00%)
Jul 26, 2011 0.1320 0.1320 0.1320 0.1320 2,501 -0.01(-7.04%)
Jul 22, 2011 0.1420 0.1420 0.1420 0 +0.01(+5.19%)
Jul 21, 2011 0.1345 0.1350 0.1345 0.1350 14,000 +0.00(+0.00%)
Jul 20, 2011 0.1480 0.1480 0.1350 0.1350 157,670 -0.00(-0.74%)
Jul 19, 2011 0.1360 0.1360 0.1360 0.1360 1,650 -0.00(-1.45%)
Jul 18, 2011 0.1355 0.1460 0.1355 0.1380 5,800 +0.01(+8.49%)
Jul 14, 2011 0.1272 0.1272 0.1272 0 -0.01(-5.07%)
Jul 13, 2011 0.1300 0.1340 0.1250 0.1340 44,770 +0.00(+0.75%)
Jul 12, 2011 0.1210 0.1330 0.1210 0.1330 24,500 +0.00(+2.31%)
Jul 11, 2011 0.1345 0.1345 0.1300 0.1300 4,500 -0.01(-4.41%)
Jul 07, 2011 0.1360 0.1360 0.1360 0 +0.03(+25.93%)
Jul 06, 2011 0.1240 0.1240 0.1080 0.1080 11,250 -0.02(-13.60%)
Jul 05, 2011 0.1245 0.1250 0.1220 0.1250 17,800 -0.01(-4.58%)
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.