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 (%)
Jan 29, 2021 0.1100 0.1100 0.0911 0.1036 111,900 +0.00(+4.54%)
Jan 28, 2021 0.0991 0.0991 0.0906 0.0991 3,300 +0.00(+0.00%)
Jan 27, 2021 0.0966 0.0991 0.0966 0.0991 30,000 -0.00(-3.22%)
Jan 26, 2021 0.0988 0.1024 0.0931 0.1024 19,588 -0.00(-2.75%)
Jan 25, 2021 0.1075 0.1075 0.1050 0.1053 98,449 -0.00(-1.50%)
Jan 22, 2021 0.1042 0.1069 0.1030 0.1069 87,000 +0.00(+3.79%)
Jan 21, 2021 0.1109 0.1109 0.1030 0.1030 47,502 -0.01(-10.43%)
Jan 20, 2021 0.1162 0.1162 0.1081 0.1150 9,376 -0.00(-3.77%)
Jan 19, 2021 0.1211 0.1211 0.1103 0.1195 17,222 +0.01(+4.92%)
Jan 15, 2021 0.1225 0.1225 0.1139 0.1139 115,700 -0.00(-3.39%)
Jan 14, 2021 0.1150 0.1179 0.1148 0.1179 4,880 +0.00(+2.52%)
Jan 13, 2021 0.1177 0.1177 0.1150 0.1150 3,867 -0.00(-4.17%)
Jan 12, 2021 0.1200 0.1200 0.1162 0.1200 68,003 +0.00(+0.00%)
Jan 08, 2021 0.1200 0.1200 0.1200 0 -0.00(-0.25%)
Jan 07, 2021 0.1203 0.1203 0.1203 0.1203 9,000 -0.01(-8.52%)
Jan 06, 2021 0.1251 0.1315 0.1251 0.1315 31,000 -0.00(-1.13%)
Jan 05, 2021 0.1330 0.1330 0.1330 0.1330 71,080 +0.01(+8.04%)
Jan 04, 2021 0.1233 0.1330 0.1231 0.1231 60,500 -0.00(-1.52%)
Dec 31, 2020 0.1250 0.1250 0.1250 7,500 -0.00(-2.87%)
Dec 30, 2020 0.1200 0.1287 0.1200 0.1287 7,500 +0.01(+7.16%)
Dec 29, 2020 0.1201 0.1201 0.1201 0.1201 2,940 -0.01(-5.43%)
Dec 24, 2020 0.1270 0.1270 0.1270 0 +0.00(+2.25%)
Dec 23, 2020 0.1325 0.1327 0.1242 0.1242 28,767 +0.00(+2.31%)
Dec 22, 2020 0.1214 0.1214 0.1214 0.1214 2,000 -0.00(-0.90%)
Dec 21, 2020 0.1250 0.1300 0.1225 0.1225 8,100 -0.01(-9.66%)
Dec 18, 2020 0.1383 0.1383 0.1356 0.1356 4,000 -0.00(-0.44%)
Dec 17, 2020 0.1347 0.1362 0.1257 0.1362 9,400 +0.01(+4.77%)
Dec 16, 2020 0.1220 0.1345 0.1220 0.1300 1,508 -0.00(-0.31%)
Dec 15, 2020 0.1304 0.1304 0.1304 1 +0.00(+0.00%)
Dec 14, 2020 0.1310 0.1330 0.1267 0.1304 10,125 +0.00(+0.31%)
Dec 11, 2020 0.1300 0.1300 0.1300 0.1300 3,000 -0.00(-2.26%)
Dec 10, 2020 0.1288 0.1389 0.1288 0.1330 14,500 -0.01(-4.66%)
Dec 08, 2020 0.1395 0.1395 0.1395 0 +0.01(+4.89%)
Dec 07, 2020 0.1300 0.1383 0.1300 0.1330 23,500 +0.01(+5.22%)
Dec 04, 2020 0.1268 0.1275 0.1263 0.1264 15,000 -0.01(-8.67%)
Dec 03, 2020 0.1394 0.1394 0.1384 0.1384 2,000 +0.01(+6.46%)
Dec 01, 2020 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Nov 30, 2020 0.1250 0.1250 0.1250 0.1250 5,120 +0.00(+1.54%)
Nov 25, 2020 0.1231 0.1231 0.1231 0 +0.01(+8.17%)
Nov 24, 2020 0.1053 0.1138 0.1053 0.1138 28,750 +0.00(+3.45%)
Nov 23, 2020 0.1200 0.1200 0.1100 0.1100 146,325 -0.01(-8.33%)
Nov 20, 2020 0.1158 0.1200 0.1158 0.1200 7,000 +0.00(+3.63%)
Nov 19, 2020 0.1298 0.1298 0.1158 0.1158 198,200 -0.02(-11.60%)
Nov 18, 2020 0.1310 0.1310 0.1310 0.1310 2,000 +0.01(+4.80%)
Nov 17, 2020 0.1250 0.1276 0.1250 0.1250 22,000 +0.00(+2.04%)
Nov 16, 2020 0.1225 0.1225 0.1225 0.1225 15,000 -0.01(-4.22%)
Nov 13, 2020 0.1310 0.1310 0.1210 0.1279 93,800 +0.01(+4.41%)
Nov 12, 2020 0.1161 0.1249 0.1161 0.1225 81,700 -0.01(-4.97%)
Nov 09, 2020 0.1289 0.1289 0.1289 0 -0.01(-7.73%)
Nov 06, 2020 0.1400 0.1400 0.1331 0.1397 126,500 -0.01(-3.66%)
Nov 05, 2020 0.1450 0.1450 0.1450 0.1450 30,000 +0.00(+3.57%)
Nov 04, 2020 0.1439 0.1439 0.1400 0.1400 67,500 -0.01(-6.54%)
Nov 03, 2020 0.1520 0.1538 0.1490 0.1498 115,000 +0.00(+3.31%)
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.