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

ABCOURT MINES (OP: ABMBF )

0.0339 -0.0021 (-5.83%)
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 27, 2021 0.1124 0.1124 0.1124 0 -0.00(-2.77%)
Apr 26, 2021 0.1155 0.1156 0.1155 0.1156 1,062 -0.00(-0.69%)
Apr 22, 2021 0.1164 0.1164 0.1164 0 +0.00(+0.69%)
Apr 21, 2021 0.1156 0.1156 0.1156 0.1156 443 -0.00(-1.62%)
Apr 20, 2021 0.1151 0.1175 0.1151 0.1175 28,800 +0.00(+3.89%)
Apr 19, 2021 0.1150 0.1150 0.1100 0.1131 97,000 +0.00(+1.43%)
Apr 16, 2021 0.1115 0.1115 0.1115 0.1115 100 +0.00(+1.36%)
Apr 15, 2021 0.1074 0.1100 0.1074 0.1100 21,450 +0.00(+0.00%)
Apr 14, 2021 0.1075 0.1100 0.1075 0.1100 5,190 -0.01(-5.09%)
Apr 12, 2021 0.1159 0.1159 0.1159 0 +0.00(+0.96%)
Apr 09, 2021 0.1111 0.1148 0.1070 0.1148 26,700 +0.00(+0.53%)
Apr 08, 2021 0.1110 0.1142 0.1107 0.1142 42,087 +0.01(+11.52%)
Apr 07, 2021 0.1022 0.1027 0.1022 0.1024 123,500 -0.01(-4.83%)
Apr 06, 2021 0.1080 0.1080 0.1076 0.1076 2,850 +0.00(+2.48%)
Apr 05, 2021 0.1060 0.1109 0.1050 0.1050 100,266 -0.00(-2.33%)
Apr 01, 2021 0.1075 0.1075 0.1075 0.1075 34,200 +0.00(+2.38%)
Mar 31, 2021 0.1100 0.1100 0.1050 0.1050 4,832 -0.00(-2.60%)
Mar 29, 2021 0.1078 0.1078 0.1078 0 -0.00(-0.09%)
Mar 26, 2021 0.1075 0.1079 0.1075 0.1079 12,000 -0.00(-0.55%)
Mar 25, 2021 0.1101 0.1101 0.1066 0.1085 75,700 -0.00(-3.56%)
Mar 22, 2021 0.1125 0.1125 0.1125 0 +0.00(+1.35%)
Mar 17, 2021 0.1110 0.1110 0.1110 0 +0.00(+0.00%)
Mar 16, 2021 0.1110 0.1110 0.1110 0.1110 10,500 +0.00(+3.64%)
Mar 15, 2021 0.1110 0.1110 0.1036 0.1071 54,500 +0.00(+2.68%)
Mar 12, 2021 0.1043 0.1043 0.1043 0.1043 600 -0.00(-1.23%)
Mar 11, 2021 0.1096 0.1096 0.1037 0.1056 12,500 +0.00(+3.53%)
Mar 10, 2021 0.1093 0.1093 0.1020 0.1020 101,000 -0.01(-8.11%)
Mar 09, 2021 0.1110 0.1110 0.1100 0.1110 104,800 +0.01(+7.77%)
Mar 05, 2021 0.1030 0.1030 0.1030 0 -0.01(-7.12%)
Mar 04, 2021 0.1109 0.1109 0.1109 0.1109 49,300 -0.00(-0.09%)
Mar 03, 2021 0.1056 0.1110 0.1054 0.1110 173,000 +0.00(+0.27%)
Mar 02, 2021 0.1102 0.1107 0.1100 0.1107 271,000 +0.00(+0.54%)
Mar 01, 2021 0.1095 0.1111 0.1095 0.1101 100,000 -0.00(-3.76%)
Feb 26, 2021 0.1150 0.1150 0.1098 0.1144 121,100 -0.01(-4.59%)
Feb 25, 2021 0.1246 0.1246 0.1154 0.1199 232,071 +0.00(+0.25%)
Feb 24, 2021 0.1228 0.1242 0.1196 0.1196 90,000 +0.00(+0.00%)
Feb 23, 2021 0.1200 0.1200 0.1180 0.1196 16,420 +0.00(+1.96%)
Feb 22, 2021 0.1199 0.1199 0.1126 0.1173 250,601 +0.00(+0.00%)
Feb 19, 2021 0.1187 0.1200 0.1173 0.1173 3,300 -0.00(-2.25%)
Feb 18, 2021 0.1304 0.1304 0.1161 0.1200 20,739 -0.01(-7.34%)
Feb 17, 2021 0.1315 0.1315 0.1273 0.1295 35,954 -0.00(-1.89%)
Feb 16, 2021 0.1308 0.1320 0.1210 0.1320 100,748 +0.00(+0.92%)
Feb 12, 2021 0.1308 0.1308 0.1300 0.1308 1,600 +0.00(+0.62%)
Feb 11, 2021 0.1300 0.1300 0.1300 0.1300 2,540 +0.01(+7.35%)
Feb 10, 2021 0.1300 0.1300 0.1211 0.1211 60,000 -0.01(-8.05%)
Feb 09, 2021 0.1310 0.1324 0.1269 0.1317 31,451 +0.00(+3.29%)
Feb 08, 2021 0.1220 0.1309 0.1139 0.1275 156,880 +0.00(+0.55%)
Feb 05, 2021 0.1220 0.1271 0.1160 0.1268 236,000 +0.02(+15.27%)
Feb 04, 2021 0.1144 0.1150 0.1100 0.1100 48,020 +0.00(+0.00%)
Feb 03, 2021 0.1150 0.1170 0.1100 0.1100 42,502 -0.01(-4.35%)
Feb 02, 2021 0.1100 0.1160 0.1100 0.1150 19,876 +0.01(+9.52%)
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.