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 (%)
Sep 28, 2007 0.3900 0.4050 0.3850 0.4050 27,200 +0.02(+3.85%)
Sep 27, 2007 0.3950 0.4100 0.3900 0.3900 69,000 -0.01(-2.50%)
Sep 26, 2007 0.4000 0.4000 0.4000 0.4000 20,000 -0.02(-4.76%)
Sep 25, 2007 0.3950 0.4200 0.3900 0.4200 79,500 +0.01(+2.44%)
Sep 24, 2007 0.3900 0.4100 0.3850 0.4100 59,000 +0.00(+0.00%)
Sep 21, 2007 0.4250 0.4300 0.4000 0.4100 79,350 -0.01(-2.38%)
Sep 20, 2007 0.4200 0.4300 0.3850 0.4200 106,500 +0.05(+13.51%)
Sep 19, 2007 0.4300 0.4300 0.3700 0.3700 29,883 -0.01(-2.63%)
Sep 18, 2007 0.3550 0.3800 0.3550 0.3800 6,000 +0.03(+7.04%)
Sep 17, 2007 0.3800 0.4200 0.3550 0.3550 87,274 -0.05(-11.25%)
Sep 14, 2007 0.4100 0.4100 0.3900 0.4000 11,325 -0.02(-4.76%)
Sep 13, 2007 0.4000 0.4200 0.4000 0.4200 36,500 +0.02(+5.00%)
Sep 12, 2007 0.4300 0.4300 0.4000 0.4000 25,500 +0.00(+0.00%)
Sep 11, 2007 0.3950 0.4200 0.3950 0.4000 36,300 +0.04(+9.59%)
Sep 10, 2007 0.4000 0.4000 0.3650 0.3650 13,000 -0.02(-3.95%)
Sep 07, 2007 0.4000 0.4200 0.3800 0.3800 38,300 -0.02(-5.00%)
Sep 06, 2007 0.3700 0.4200 0.3700 0.4000 168,300 +0.04(+11.11%)
Sep 05, 2007 0.3700 0.3700 0.3400 0.3600 55,300 -0.01(-2.70%)
Sep 04, 2007 0.3800 0.3800 0.3400 0.3700 110,958 -0.02(-5.13%)
Aug 31, 2007 0.3800 0.3900 0.3600 0.3900 35,840 +0.05(+14.71%)
Aug 30, 2007 0.3500 0.3500 0.3400 0.3400 40,900 -0.01(-2.86%)
Aug 29, 2007 0.3550 0.3550 0.3400 0.3500 24,800 +0.00(+0.00%)
Aug 28, 2007 0.3650 0.3650 0.3300 0.3500 86,550 +0.00(+0.00%)
Aug 27, 2007 0.3500 0.3500 0.3500 0.3500 70,377 -0.04(-9.09%)
Aug 24, 2007 0.3900 0.3900 0.3850 0.3850 20,400 +0.04(+13.24%)
Aug 23, 2007 0.3450 0.3550 0.3300 0.3400 64,000 -0.02(-5.56%)
Aug 22, 2007 0.3300 0.3600 0.3300 0.3600 104,000 +0.00(+0.00%)
Aug 21, 2007 0.3500 0.3600 0.3250 0.3600 49,000 +0.02(+7.46%)
Aug 20, 2007 0.4150 0.4150 0.3300 0.3350 182,400 -0.01(-4.29%)
Aug 17, 2007 0.4200 0.4200 0.3400 0.3500 268,450 +0.00(+0.00%)
Aug 16, 2007 0.4200 0.4200 0.2900 0.3500 437,775 -0.08(-18.60%)
Aug 15, 2007 0.4550 0.4550 0.4200 0.4300 20,500 -0.03(-6.52%)
Aug 14, 2007 0.4450 0.4600 0.4400 0.4600 18,250 +0.01(+2.22%)
Aug 13, 2007 0.4600 0.4600 0.4500 0.4500 8,226 -0.03(-6.25%)
Aug 10, 2007 0.4500 0.4800 0.4500 0.4800 56,000 +0.02(+4.35%)
Aug 09, 2007 0.4900 0.4900 0.4600 0.4600 64,460 -0.02(-4.17%)
Aug 08, 2007 0.4950 0.4950 0.4700 0.4800 53,280 -0.02(-4.00%)
Aug 07, 2007 0.5300 0.5300 0.4800 0.5000 31,500 +0.03(+5.26%)
Aug 06, 2007 0.5000 0.5000 0.4750 0.4750 10,500 +0.00(+0.00%)
Aug 03, 2007 0.5000 0.5000 0.4750 0.4750 10,500 +0.00(+0.00%)
Aug 02, 2007 0.5200 0.5200 0.4750 0.4750 9,500 +0.01(+3.26%)
Aug 01, 2007 0.5200 0.5300 0.4600 0.4600 66,500 -0.06(-11.54%)
Jul 31, 2007 0.5400 0.5400 0.5200 0.5200 29,200 -0.02(-3.70%)
Jul 30, 2007 0.5000 0.5400 0.5000 0.5400 70,750 +0.05(+10.20%)
Jul 27, 2007 0.4900 0.4900 0.4850 0.4900 27,300 +0.01(+2.08%)
Jul 26, 2007 0.4900 0.5300 0.4800 0.4800 221,000 -0.01(-2.04%)
Jul 25, 2007 0.4900 0.5300 0.4900 0.4900 47,425 -0.02(-3.92%)
Jul 24, 2007 0.5100 0.5100 0.5100 0.5100 7,000 +0.00(+0.00%)
Jul 23, 2007 0.5200 0.5200 0.5100 0.5100 16,000 -0.01(-1.92%)
Jul 20, 2007 0.4800 0.5200 0.4800 0.5200 53,500 +0.03(+6.12%)
Jul 19, 2007 0.5500 0.5500 0.4600 0.4900 87,300 -0.04(-7.55%)
Jul 18, 2007 0.5300 0.5600 0.5300 0.5300 22,640 -0.02(-3.64%)
Jul 17, 2007 0.5200 0.5800 0.5200 0.5500 92,800 +0.03(+5.77%)
Jul 16, 2007 0.5000 0.5300 0.4950 0.5200 94,100 +0.03(+6.12%)
Jul 13, 2007 0.4600 0.4900 0.4600 0.4900 95,061 +0.04(+8.89%)
Jul 12, 2007 0.4500 0.4550 0.4400 0.4500 57,000 +0.01(+1.12%)
Jul 11, 2007 0.4500 0.4600 0.4450 0.4450 17,000 -0.01(-1.11%)
Jul 10, 2007 0.4600 0.4650 0.4500 0.4500 48,700 -0.01(-2.17%)
Jul 09, 2007 0.4600 0.4600 0.4600 0.4600 53,166 +0.01(+2.22%)
Jul 06, 2007 0.4550 0.4700 0.4450 0.4500 39,400 -0.01(-1.10%)
Jul 05, 2007 0.4400 0.4700 0.4400 0.4550 77,700 +0.03(+5.81%)
Jul 03, 2007 0.4300 0.4300 0.4200 0.4300 94,000 +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.