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 31, 2006 0.4740 0.4800 0.4400 0.4740 21,000 +0.03(+7.73%)
Jan 30, 2006 0.4400 0.4500 0.3620 0.4400 60,350 +0.07(+18.92%)
Jan 27, 2006 0.3700 0.3700 0.3450 0.3700 14,500 +0.05(+15.62%)
Jan 26, 2006 0.3200 0.3200 0.3000 0.3200 24,900 -0.00(-0.12%)
Jan 25, 2006 0.3204 0.3204 0.2830 0.3204 37,499 +0.04(+12.42%)
Jan 24, 2006 0.2850 0.2870 0.2825 0.2850 107,500 +0.00(+0.00%)
Jan 23, 2006 0.2850 0.2850 0.2850 0.2850 8,000 +0.01(+3.64%)
Jan 20, 2006 0.2750 0.2750 0.2750 0.2750 7,000 +0.01(+3.77%)
Jan 19, 2006 0.2650 0.2650 0.2650 0.2650 7,000 +0.01(+1.92%)
Jan 18, 2006 0.2600 0.2630 0.2600 0.2600 5,000 +0.01(+4.00%)
Jan 17, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 13, 2006 0.2500 0.2700 0.2500 0.2500 10,200 -0.01(-4.94%)
Jan 12, 2006 0.2630 0.2630 0.2630 0.2630 0 +0.00(+0.00%)
Jan 11, 2006 0.2630 0.2630 0.2550 0.2630 11,500 -0.01(-4.36%)
Jan 10, 2006 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jan 09, 2006 0.2750 0.2800 0.2700 0.2750 36,000 +0.01(+1.85%)
Jan 06, 2006 0.2700 0.2750 0.2700 0.2700 12,300 +0.01(+1.89%)
Jan 05, 2006 0.2650 0.2800 0.2350 0.2650 65,400 -0.01(-1.85%)
Jan 04, 2006 0.2550 0.2750 0.2600 0.2700 49,000 +0.02(+5.88%)
Jan 03, 2006 0.2550 0.2600 0.2500 0.2550 63,000 +0.01(+2.00%)
Dec 30, 2005 0.2500 0.2500 0.2450 0.2500 3,000 +0.00(+0.00%)
Dec 29, 2005 0.2500 0.2500 0.2400 0.2500 14,000 +0.01(+2.04%)
Dec 28, 2005 0.2450 0.2530 0.2350 0.2450 19,500 +0.03(+14.49%)
Dec 23, 2005 0.2140 0.2140 0.2140 0.2140 0 +0.00(+0.00%)
Dec 22, 2005 0.2300 0.2400 0.2140 0.2140 6,000 -0.02(-6.96%)
Dec 21, 2005 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 20, 2005 0.2300 0.2300 0.2300 0.2300 8,000 +0.00(+0.00%)
Dec 19, 2005 0.2300 0.2300 0.2300 0.2300 6,200 +0.00(+0.00%)
Dec 16, 2005 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 15, 2005 0.2300 0.2361 0.2300 0.2300 25,780 -0.01(-4.17%)
Dec 14, 2005 0.2400 0.2400 0.2350 0.2400 20,000 +0.01(+4.35%)
Dec 13, 2005 0.2300 0.2500 0.2300 0.2300 25,000 -0.02(-9.80%)
Dec 12, 2005 0.2550 0.2600 0.2550 0.2550 14,900 +0.01(+2.82%)
Dec 09, 2005 0.2480 0.2500 0.2470 0.2480 100,000 +0.01(+2.82%)
Dec 08, 2005 0.2412 0.2412 0.2412 0.2412 0 +0.00(+0.00%)
Dec 07, 2005 0.2412 0.2412 0.2412 0.2412 0 +0.00(+0.00%)
Dec 06, 2005 0.2412 0.2412 0.2350 0.2412 2,500 +0.01(+4.87%)
Dec 05, 2005 0.2300 0.2300 0.2200 0.2300 3,000 -0.01(-4.17%)
Dec 02, 2005 0.2400 0.2400 0.2400 0.2400 1,000 +0.01(+6.67%)
Dec 01, 2005 0.2200 0.2250 0.2250 0.2250 2,000 +0.01(+2.27%)
Nov 30, 2005 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 29, 2005 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 28, 2005 0.2200 0.2200 0.2200 0.2200 6,500 +0.00(+0.00%)
Nov 25, 2005 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 23, 2005 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 22, 2005 0.2200 0.2200 0.2200 0.2200 1,500 +0.00(+0.00%)
Nov 21, 2005 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 18, 2005 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 17, 2005 0.2200 1.075 0.2200 0.2200 22,500 +0.02(+11.39%)
Nov 16, 2005 0.1975 0.1975 0.1975 0.1975 29,000 -0.01(-5.95%)
Nov 15, 2005 0.2100 0.2100 0.2100 0.2100 3,000 +0.00(+0.00%)
Nov 14, 2005 0.2100 0.2150 0.2000 0.2100 38,150 +0.00(+0.00%)
Nov 11, 2005 0.2100 0.2100 0.1950 0.2100 9,700 +0.01(+2.44%)
Nov 10, 2005 0.2050 0.2068 0.2050 0.2050 56,500 -0.03(-10.87%)
Nov 09, 2005 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 08, 2005 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 07, 2005 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 04, 2005 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 03, 2005 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 02, 2005 0.2300 0.2300 0.2300 0.2300 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.