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, 2007 0.4630 0.5170 0.4630 0.4630 35,090 -0.04(-8.46%)
Apr 27, 2007 0.5000 0.5058 0.5000 0.5058 3,200 +0.01(+1.16%)
Apr 26, 2007 0.5000 0.5138 0.4800 0.5000 37,000 -0.02(-3.10%)
Apr 25, 2007 0.5211 0.5243 0.5160 0.5160 2,000 -0.01(-0.98%)
Apr 24, 2007 0.5211 0.5211 0.5211 0.5211 1,000 -0.01(-1.68%)
Apr 23, 2007 0.5300 0.5666 0.5300 0.5300 17,300 -0.03(-5.36%)
Apr 20, 2007 0.5600 0.5600 0.5573 0.5600 858 +0.04(+6.87%)
Apr 19, 2007 0.5369 0.5368 0.5000 0.5240 4,100 -0.01(-2.40%)
Apr 18, 2007 0.5369 0.5546 0.5217 0.5369 7,690 -0.01(-1.34%)
Apr 17, 2007 0.5442 0.5442 0.5442 0.5442 0 +0.00(+0.00%)
Apr 16, 2007 0.5442 0.5764 0.5341 0.5442 17,425 -0.02(-2.68%)
Apr 13, 2007 0.5592 0.5592 0.5310 0.5592 35,825 +0.01(+1.67%)
Apr 12, 2007 0.5500 0.5500 0.5300 0.5500 13,575 +0.01(+1.85%)
Apr 11, 2007 0.5400 0.5600 0.5393 0.5400 11,384 +0.03(+6.11%)
Apr 10, 2007 0.5089 0.5750 0.5089 0.5089 28,525 -0.03(-6.02%)
Apr 09, 2007 0.5415 0.5589 0.5410 0.5415 4,000 -0.00(-0.82%)
Apr 05, 2007 0.5460 0.5482 0.5420 0.5460 10,500 -0.00(-0.42%)
Apr 04, 2007 0.5483 0.5483 0.5483 0.5483 0 +0.00(+0.00%)
Apr 03, 2007 0.5483 0.5757 0.5300 0.5483 21,800 +0.01(+1.54%)
Apr 02, 2007 0.5400 0.5700 0.5390 0.5400 22,000 -0.02(-3.57%)
Mar 30, 2007 0.5600 0.6208 0.5600 0.5600 3,100 +0.04(+7.49%)
Mar 29, 2007 0.5210 0.5681 0.5000 0.5210 23,600 -0.04(-6.53%)
Mar 28, 2007 0.5574 0.5700 0.5572 0.5574 6,000 +0.00(+0.13%)
Mar 27, 2007 0.5567 0.5750 0.5567 0.5567 2,300 -0.06(-9.10%)
Mar 26, 2007 0.6124 0.6124 0.5866 0.6124 43,000 +0.01(+2.15%)
Mar 23, 2007 0.5995 0.5995 0.5721 0.5995 20,000 +0.06(+11.14%)
Mar 22, 2007 0.5394 0.6000 0.5394 0.5394 33,400 -0.01(-1.93%)
Mar 21, 2007 0.5500 0.5656 0.5100 0.5500 5,800 +0.01(+1.98%)
Mar 20, 2007 0.5393 0.5393 0.5393 0.5393 500 +0.03(+6.92%)
Mar 19, 2007 0.5044 0.5330 0.5044 0.5044 16,000 -0.04(-6.75%)
Mar 16, 2007 0.5409 0.5564 0.5409 0.5409 5,500 -0.02(-2.73%)
Mar 15, 2007 0.5561 0.5582 0.5561 0.5561 7,500 +0.02(+2.98%)
Mar 14, 2007 0.5400 0.5680 0.5326 0.5400 9,500 -0.01(-1.94%)
Mar 13, 2007 0.5591 0.5800 0.5507 0.5507 9,000 -0.01(-1.50%)
Mar 12, 2007 0.5591 0.5676 0.5591 0.5591 4,000 -0.03(-5.89%)
Mar 09, 2007 0.5941 0.6050 0.5665 0.5941 22,500 +0.03(+5.37%)
Mar 08, 2007 0.5638 0.5638 0.5638 0.5638 2,000 -0.00(-0.18%)
Mar 07, 2007 0.5648 0.5656 0.5648 0.5648 2,500 +0.00(+0.07%)
Mar 06, 2007 0.5644 0.5644 0.5581 0.5644 5,500 +0.02(+3.14%)
Mar 05, 2007 0.5472 0.5684 0.5200 0.5472 16,900 -0.03(-5.66%)
Mar 02, 2007 0.5780 0.5800 0.5650 0.5800 8,000 +0.00(+0.35%)
Mar 01, 2007 0.5780 0.6020 0.5780 0.5780 14,000 -0.02(-3.44%)
Feb 28, 2007 0.5986 0.6200 0.5336 0.5986 51,800 +0.04(+6.89%)
Feb 27, 2007 0.5600 0.6060 0.5600 0.5600 6,500 -0.05(-7.73%)
Feb 26, 2007 0.6069 0.6175 0.5999 0.6069 41,600 +0.01(+1.08%)
Feb 23, 2007 0.6004 0.6150 0.5850 0.6004 71,000 +0.05(+8.38%)
Feb 22, 2007 0.5540 0.6090 0.5540 0.5540 26,700 -0.04(-7.40%)
Feb 21, 2007 0.5983 0.6087 0.5800 0.5983 31,500 +0.00(+0.67%)
Feb 20, 2007 0.5943 0.6091 0.5650 0.5943 108,400 +0.01(+0.90%)
Feb 16, 2007 0.5890 0.6500 0.5465 0.5890 73,750 -0.06(-9.18%)
Feb 15, 2007 0.6485 0.7340 0.6480 0.6485 79,675 -0.07(-9.93%)
Feb 14, 2007 0.7200 0.7260 0.6983 0.7200 42,200 +0.05(+7.30%)
Feb 13, 2007 0.6710 0.7220 0.6710 0.6710 49,500 -0.02(-2.47%)
Feb 12, 2007 0.6800 0.7220 0.6837 0.6880 36,500 +0.01(+1.18%)
Feb 09, 2007 0.6800 0.7150 0.6800 0.6800 8,100 -0.03(-3.74%)
Feb 08, 2007 0.7064 0.7064 0.6975 0.7064 1,500 +0.04(+6.51%)
Feb 07, 2007 0.6632 0.7100 0.6500 0.6632 6,550 -0.04(-6.21%)
Feb 06, 2007 0.7071 0.7152 0.6610 0.7071 17,200 +0.03(+5.11%)
Feb 05, 2007 0.6727 0.7146 0.6727 0.6727 5,000 -0.03(-4.68%)
Feb 02, 2007 0.7057 0.7468 0.6557 0.7057 36,611 -0.01(-1.99%)
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.