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 (%)
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%)
Jul 01, 2011 0.1310 0.1310 0.1310 0.1310 10,000 +0.01(+7.38%)
Jun 30, 2011 0.1240 0.1240 0.1220 0.1220 5,500 +0.00(+0.00%)
Jun 29, 2011 0.1100 0.1220 0.1100 0.1220 35,710 +0.01(+10.91%)
Jun 28, 2011 0.1010 0.1149 0.1010 0.1100 16,500 +0.00(+3.29%)
Jun 27, 2011 0.1080 0.1100 0.1065 0.1065 35,090 -0.01(-8.97%)
Jun 22, 2011 0.1170 0.1170 0.1170 0 -0.01(-5.26%)
Jun 21, 2011 0.1230 0.1235 0.1230 0.1235 7,400 +0.01(+8.33%)
Jun 20, 2011 0.1140 0.1140 0.1140 0.1140 3,000 +0.00(+1.79%)
Jun 17, 2011 0.1120 0.1120 0.1120 0.1120 50,000 -0.02(-13.18%)
Jun 15, 2011 0.1290 0.1290 0.1290 0 +0.02(+13.66%)
Jun 14, 2011 0.1135 0.1135 0.1135 0.1135 21,750 +0.00(+0.89%)
Jun 13, 2011 0.1125 0.1125 0.1125 0.1125 54,000 -0.02(-12.11%)
Jun 10, 2011 0.1290 0.1290 0.1280 0.1280 11,846 -0.00(-0.39%)
Jun 09, 2011 0.1125 0.1285 0.1120 0.1285 33,150 +0.01(+8.90%)
Jun 08, 2011 0.1120 0.1180 0.1120 0.1180 63,000 -0.02(-11.94%)
Jun 07, 2011 0.1285 0.1340 0.1200 0.1340 36,300 +0.00(+3.08%)
Jun 06, 2011 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Jun 03, 2011 0.1330 0.1330 0.1300 0.1300 8,200 +0.00(+0.00%)
May 24, 2011 0.1300 0.1300 0.1300 0.1300 27,000 +0.00(+0.00%)
May 23, 2011 0.1400 0.1400 0.1300 0.1300 9,000 -0.01(-6.47%)
May 20, 2011 0.1230 0.1390 0.1230 0.1390 4,000 +0.00(+2.96%)
May 19, 2011 0.1395 0.1395 0.1340 0.1350 5,500 -0.00(-2.88%)
May 18, 2011 0.1350 0.1390 0.1350 0.1390 16,600 +0.01(+3.73%)
May 13, 2011 0.1340 0.1340 0.1340 0 -0.00(-0.74%)
May 12, 2011 0.1290 0.1350 0.1190 0.1350 44,750 +0.00(+0.00%)
May 11, 2011 0.1380 0.1380 0.1350 0.1350 31,000 +0.00(+0.00%)
May 10, 2011 0.1321 0.1350 0.1300 0.1350 80,380 +0.00(+0.00%)
May 09, 2011 0.1240 0.1350 0.1240 0.1350 11,000 -0.01(-3.57%)
May 06, 2011 0.1300 0.1500 0.1105 0.1400 35,050 -0.00(-3.45%)
May 05, 2011 0.1400 0.1450 0.1380 0.1450 74,946 -0.01(-4.61%)
May 04, 2011 0.1400 0.1520 0.1305 0.1520 139,100 -0.01(-6.75%)
May 03, 2011 0.1625 0.1630 0.1625 0.1630 22,000 +0.00(+1.24%)
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.