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

ABCOURT MINES (TSV: ABI )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 1:21 PM EDT, May 17, 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 (%)
Oct 31, 2019 0.0750 0.0750 0.0700 0.0700 111,000 -0.00(-6.67%)
Oct 30, 2019 0.0750 0.0750 0.0750 0.0750 107,000 +0.00(+0.00%)
Oct 29, 2019 0.0850 0.0850 0.0750 0.0750 426,900 -0.01(-6.25%)
Oct 28, 2019 0.0850 0.0850 0.0800 0.0800 37,000 +0.00(+0.00%)
Oct 25, 2019 0.0850 0.0850 0.0800 0.0800 13,000 +0.00(+0.00%)
Oct 24, 2019 0.0800 0.0850 0.0800 0.0800 232,500 +0.00(+0.00%)
Oct 22, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 21, 2019 0.0800 0.0800 0.0800 0.0800 87,000 +0.00(+0.00%)
Oct 18, 2019 0.0750 0.0850 0.0750 0.0800 658,300 +0.00(+0.00%)
Oct 17, 2019 0.0800 0.0800 0.0800 0.0800 48,000 +0.00(+0.00%)
Oct 16, 2019 0.0750 0.0800 0.0750 0.0800 621,700 +0.01(+6.67%)
Oct 15, 2019 0.0800 0.0800 0.0750 0.0750 3,200 -0.01(-6.25%)
Oct 11, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 10, 2019 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
Oct 09, 2019 0.0800 0.0800 0.0800 0.0800 323,000 +0.01(+6.67%)
Oct 08, 2019 0.0800 0.0800 0.0750 0.0750 38,300 -0.01(-6.25%)
Oct 07, 2019 0.0800 0.0800 0.0750 0.0800 167,125 +0.00(+0.00%)
Oct 04, 2019 0.0800 0.0800 0.0800 0.0800 68,000 +0.01(+6.67%)
Oct 03, 2019 0.0800 0.0800 0.0750 0.0750 44,499 -0.01(-6.25%)
Oct 02, 2019 0.0800 0.0800 0.0750 0.0800 360,000 +0.00(+0.00%)
Oct 01, 2019 0.0750 0.0800 0.0750 0.0800 102,000 +0.01(+6.67%)
Sep 30, 2019 0.0850 0.0850 0.0700 0.0750 186,897 -0.01(-11.76%)
Sep 27, 2019 0.0900 0.0900 0.0850 0.0850 264,000 -0.00(-5.56%)
Sep 26, 2019 0.0850 0.0900 0.0850 0.0900 38,000 +0.00(+5.88%)
Sep 25, 2019 0.0850 0.0850 0.0850 0.0850 584,099 -0.01(-10.53%)
Sep 24, 2019 0.0950 0.0950 0.0900 0.0950 126,000 +0.00(+0.00%)
Sep 23, 2019 0.0950 0.0950 0.0900 0.0950 134,000 +0.00(+0.00%)
Sep 20, 2019 0.0950 0.0950 0.0950 0.0950 26,000 +0.00(+0.00%)
Sep 19, 2019 0.0950 0.0950 0.0950 0.0950 64,000 +0.01(+5.56%)
Sep 18, 2019 0.0900 0.0900 0.0900 0.0900 41,999 +0.00(+0.00%)
Sep 17, 2019 0.1000 0.1000 0.0900 0.0900 614,575 -0.01(-10.00%)
Sep 16, 2019 0.0950 0.1000 0.0950 0.1000 30,625 +0.01(+5.26%)
Sep 13, 2019 0.0950 0.1000 0.0950 0.0950 220,000 +0.00(+0.00%)
Sep 12, 2019 0.1000 0.1000 0.0950 0.0950 223,300 -0.01(-5.00%)
Sep 11, 2019 0.0950 0.1000 0.0900 0.1000 77,379 +0.01(+5.26%)
Sep 10, 2019 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Sep 09, 2019 0.0950 0.1000 0.0900 0.0900 112,000 +0.00(+0.00%)
Sep 06, 2019 0.0950 0.0950 0.0900 0.0900 211,500 -0.01(-10.00%)
Sep 05, 2019 0.0950 0.1000 0.0950 0.1000 82,299 +0.01(+5.26%)
Sep 04, 2019 0.0950 0.1000 0.0900 0.0950 442,050 +0.01(+5.56%)
Sep 03, 2019 0.0950 0.1000 0.0900 0.0900 555,636 +0.00(+0.00%)
Aug 30, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 29, 2019 0.0900 0.0900 0.0850 0.0900 844,713 +0.00(+5.88%)
Aug 28, 2019 0.0900 0.0900 0.0850 0.0850 81,000 -0.00(-5.56%)
Aug 27, 2019 0.0850 0.0900 0.0850 0.0900 461,200 +0.00(+5.88%)
Aug 26, 2019 0.0850 0.0900 0.0800 0.0850 517,126 +0.00(+0.00%)
Aug 23, 2019 0.0850 0.0850 0.0800 0.0850 526,000 +0.00(+0.00%)
Aug 22, 2019 0.0850 0.0850 0.0800 0.0850 150,900 +0.00(+0.00%)
Aug 21, 2019 0.0850 0.0850 0.0850 0.0850 33,000 +0.00(+0.00%)
Aug 20, 2019 0.0850 0.0850 0.0850 0.0850 190,146 +0.00(+0.00%)
Aug 19, 2019 0.0850 0.0850 0.0800 0.0850 187,700 +0.00(+0.00%)
Aug 16, 2019 0.0900 0.0900 0.0800 0.0850 488,600 -0.00(-5.56%)
Aug 15, 2019 0.0850 0.0900 0.0850 0.0900 352,746 +0.00(+5.88%)
Aug 14, 2019 0.0850 0.0850 0.0850 0.0850 418,000 +0.00(+0.00%)
Aug 13, 2019 0.0900 0.0900 0.0800 0.0850 123,767 +0.00(+0.00%)
Aug 12, 2019 0.0900 0.0900 0.0850 0.0850 487,450 -0.01(-10.53%)
Aug 09, 2019 0.0850 0.0950 0.0850 0.0950 423,270 +0.01(+11.76%)
Aug 08, 2019 0.0900 0.0900 0.0850 0.0850 105,397 +0.00(+0.00%)
Aug 07, 2019 0.0750 0.0900 0.0750 0.0850 1,086,833 +0.01(+13.33%)
Aug 06, 2019 0.0700 0.0750 0.0650 0.0750 175,000 +0.00(+7.14%)
Aug 02, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
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.