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

ABCOURT MINES (OP: ABMBF )

0.0339 UNCHANGED
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, 2008 0.3527 0.3527 0.3527 0.3527 1,000 +0.01(+2.08%)
Apr 29, 2008 0.3455 0.3504 0.3405 0.3455 10,500 -0.02(-5.45%)
Apr 28, 2008 0.3654 0.3824 0.3641 0.3654 10,000 -0.03(-8.58%)
Apr 25, 2008 0.3979 0.4061 0.3997 0.3997 7,000 +0.00(+0.45%)
Apr 24, 2008 0.3979 0.4000 0.3495 0.3979 21,800 -0.10(-19.37%)
Apr 23, 2008 0.4935 0.4935 0.4935 0.4935 0 +0.00(+0.00%)
Apr 22, 2008 0.4935 0.4935 0.4935 0.4935 0 +0.00(+0.00%)
Apr 21, 2008 0.4935 0.4935 0.4935 0.4935 0 +0.00(+0.00%)
Apr 18, 2008 0.4935 0.4935 0.4935 0.4935 0 +0.00(+0.00%)
Apr 17, 2008 0.4935 0.4935 0.4592 0.4935 55,000 +0.02(+4.07%)
Apr 16, 2008 0.4742 0.4742 0.4735 0.4742 2,000 +0.02(+3.90%)
Apr 15, 2008 0.4564 0.4865 0.4516 0.4564 7,200 +0.02(+3.61%)
Apr 14, 2008 0.5640 0.4405 0.4405 0.4405 10,000 -0.12(-21.90%)
Apr 11, 2008 0.4663 0.5825 0.4793 0.5640 68,500 +0.10(+20.95%)
Apr 10, 2008 0.4663 0.4663 0.4493 0.4663 10,220 +0.02(+4.58%)
Apr 09, 2008 0.4459 0.4459 0.4430 0.4459 8,500 +0.01(+1.46%)
Apr 08, 2008 0.4395 0.4395 0.4395 0.4395 0 +0.00(+0.00%)
Apr 07, 2008 0.4395 0.4395 0.4100 0.4395 7,750 +0.05(+11.75%)
Apr 04, 2008 0.3933 0.3933 0.3933 0.3933 0 +0.00(+0.00%)
Apr 03, 2008 0.3933 0.3983 0.3933 0.3933 6,000 -0.08(-16.64%)
Apr 02, 2008 0.3929 0.4718 0.4372 0.4718 3,000 +0.08(+20.08%)
Apr 01, 2008 0.4200 0.4080 0.3929 0.3929 7,500 -0.03(-6.45%)
Mar 31, 2008 0.4200 0.4200 0.4200 0.4200 250 +0.01(+3.02%)
Mar 28, 2008 0.4700 0.4377 0.4077 0.4077 8,000 -0.06(-13.26%)
Mar 27, 2008 0.4760 0.4700 0.4668 0.4700 640 -0.01(-1.26%)
Mar 26, 2008 0.4622 0.4760 0.4416 0.4760 10,000 +0.01(+2.99%)
Mar 25, 2008 0.4622 0.4675 0.4474 0.4622 22,300 -0.00(-1.03%)
Mar 24, 2008 0.3761 0.4670 0.3727 0.4670 20,500 +0.09(+24.17%)
Mar 21, 2008 0.3761 0.3949 0.3761 0.3761 8,000 +0.00(+0.00%)
Mar 20, 2008 0.3761 0.3949 0.3761 0.3761 8,000 -0.07(-15.99%)
Mar 19, 2008 0.4477 0.4477 0.4014 0.4477 19,000 +0.02(+4.12%)
Mar 18, 2008 0.4485 0.4520 0.4066 0.4300 27,700 -0.02(-4.12%)
Mar 17, 2008 0.4485 0.4730 0.4245 0.4485 15,000 -0.03(-6.93%)
Mar 14, 2008 0.4804 0.4975 0.4512 0.4819 10,290 +0.00(+0.31%)
Mar 13, 2008 0.4804 0.4804 0.4804 0.4804 0 +0.00(+0.00%)
Mar 12, 2008 0.4804 0.5060 0.4804 0.4804 3,128 +0.01(+2.10%)
Mar 11, 2008 0.4705 0.4785 0.4421 0.4705 18,000 +0.02(+5.02%)
Mar 10, 2008 0.4480 0.4643 0.4478 0.4480 17,000 -0.05(-9.59%)
Mar 07, 2008 0.4955 0.5198 0.4955 0.4955 8,800 -0.01(-1.20%)
Mar 06, 2008 0.4999 0.5020 0.4925 0.5015 12,000 +0.00(+0.32%)
Mar 05, 2008 0.4778 0.5310 0.4999 0.4999 9,000 +0.02(+4.63%)
Mar 04, 2008 0.4778 0.5280 0.4778 0.4778 60,450 -0.06(-11.67%)
Mar 03, 2008 0.5409 0.5620 0.4940 0.5409 34,300 -0.00(-0.57%)
Feb 29, 2008 0.5495 0.5990 0.4960 0.5440 24,260 -0.01(-1.00%)
Feb 28, 2008 0.5495 0.5495 0.5061 0.5495 74,000 +0.00(+0.73%)
Feb 27, 2008 0.5455 0.5765 0.5095 0.5455 160,800 +0.05(+10.38%)
Feb 26, 2008 0.4942 0.4943 0.4732 0.4942 51,285 +0.01(+1.48%)
Feb 25, 2008 0.4870 0.4870 0.4820 0.4870 12,000 +0.02(+4.28%)
Feb 22, 2008 0.4300 0.4790 0.4144 0.4670 100,500 +0.04(+8.60%)
Feb 21, 2008 0.4192 0.4452 0.4200 0.4300 6,600 +0.01(+2.58%)
Feb 20, 2008 0.4400 0.4619 0.4077 0.4192 16,550 -0.02(-4.73%)
Feb 19, 2008 0.4364 0.4600 0.3985 0.4400 19,950 +0.00(+0.82%)
Feb 18, 2008 0.4364 0.4500 0.3965 0.4364 13,100 +0.00(+0.00%)
Feb 15, 2008 0.4364 0.4500 0.3965 0.4364 13,100 -0.01(-2.04%)
Feb 14, 2008 0.4455 0.4515 0.4353 0.4455 2,500 +0.03(+8.45%)
Feb 13, 2008 0.4108 0.4108 0.4050 0.4108 4,500 -0.04(-8.10%)
Feb 12, 2008 0.4470 0.4600 0.4371 0.4470 2,000 +0.04(+9.02%)
Feb 11, 2008 0.4100 0.4445 0.4100 0.4100 14,000 -0.02(-5.66%)
Feb 08, 2008 0.4346 0.4346 0.4159 0.4346 3,450 +0.04(+9.06%)
Feb 07, 2008 0.4183 0.4295 0.3959 0.3985 21,500 -0.02(-4.73%)
Feb 06, 2008 0.4183 0.4300 0.4183 0.4183 11,000 -0.00(-0.90%)
Feb 05, 2008 0.4425 0.4350 0.4005 0.4221 15,100 -0.02(-4.61%)
Feb 04, 2008 0.4000 0.4585 0.4195 0.4425 19,500 +0.04(+10.62%)
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.