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 29, 2009 0.0880 0.0880 0.0880 0 +0.00(+0.00%)
Jan 28, 2009 0.0880 0.0880 0.0880 0.0880 250 +0.02(+21.38%)
Jan 27, 2009 0.0863 0.0863 0.0725 0.0725 10,500 -0.01(-13.69%)
Jan 26, 2009 0.0840 0.0840 0.0840 0.0840 3,000 +0.03(+66.01%)
Jan 23, 2009 0.0506 0.0506 0.0506 0 +0.00(+0.00%)
Jan 22, 2009 0.0506 0.0506 0.0506 0.0506 900 -0.03(-34.71%)
Jan 21, 2009 0.0775 0.0775 0.0775 0.0775 40,000 -0.00(-1.27%)
Jan 20, 2009 0.0785 0.0785 0.0785 0.0785 5,000 -0.00(-0.63%)
Jan 16, 2009 0.0790 0.0790 0.0790 0.0790 3,000 +0.00(+5.33%)
Jan 15, 2009 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 14, 2009 0.0771 0.0771 0.0750 0.0750 18,000 -0.02(-17.58%)
Jan 13, 2009 0.0910 0.0910 0.0910 0.0910 500 +0.02(+22.48%)
Jan 12, 2009 0.0743 0.0743 0.0743 0.0743 25,000 -0.01(-13.10%)
Jan 09, 2009 0.0910 0.0910 0.0855 0.0855 2,000 -0.01(-11.86%)
Jan 08, 2009 0.0970 0.0970 0.0970 0.0970 0 +0.00(+0.00%)
Jan 07, 2009 0.0970 0.0970 0.0970 0.0970 3,000 +0.03(+43.70%)
Jan 05, 2009 0.0675 0.0675 0.0675 0.0675 0 +0.00(+0.00%)
Jan 02, 2009 0.0675 0.0675 0.0675 0.0675 44,000 +0.01(+10.66%)
Jan 01, 2009 0.0565 0.0700 0.0405 0.0610 0 +0.00(+0.00%)
Dec 31, 2008 0.0565 0.0700 0.0405 0.0610 56,500 -0.00(-6.15%)
Dec 30, 2008 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+1.09%)
Dec 29, 2008 0.0643 0.0643 0.0643 0.0643 20,000 -0.01(-7.88%)
Dec 23, 2008 0.0698 0.0698 0.0698 0 +0.00(+0.00%)
Dec 22, 2008 0.0698 0.0698 0.0698 0.0698 0 +0.01(+16.33%)
Dec 19, 2008 0.0640 0.0640 0.0600 0.0600 5,000 -0.00(-1.64%)
Dec 18, 2008 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Dec 17, 2008 0.0615 0.0615 0.0610 0.0610 23,122 +0.00(+1.67%)
Dec 16, 2008 0.0677 0.0677 0.0600 0.0600 51,000 -0.00(-4.31%)
Dec 11, 2008 0.0627 0.0627 0.0627 0 +0.00(+0.00%)
Dec 10, 2008 0.0627 0.0627 0.0627 0.0627 5,000 +0.02(+47.88%)
Dec 09, 2008 0.0424 0.0424 0.0424 0.0424 1,000 -0.01(-16.86%)
Dec 08, 2008 0.0420 0.0670 0.0420 0.0510 63,000 -0.01(-15.00%)
Dec 05, 2008 0.0589 0.0680 0.0370 0.0600 62,000 +0.01(+28.76%)
Dec 04, 2008 0.0466 0.0466 0.0466 0.0466 0 +0.00(+0.00%)
Dec 03, 2008 0.0466 0.0466 0.0466 0.0466 1,000 -0.01(-18.96%)
Dec 02, 2008 0.0575 0.0575 0.0575 0.0575 7,000 -0.00(-0.86%)
Dec 01, 2008 0.0699 0.0699 0.0580 0.0580 4,000 -0.03(-30.12%)
Nov 28, 2008 0.0675 0.0830 0.0675 0.0830 9,000 +0.02(+38.33%)
Nov 19, 2008 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 18, 2008 0.0610 0.0610 0.0600 0.0600 7,380 -0.01(-13.04%)
Nov 17, 2008 0.0690 0.0690 0.0690 0.0690 2,500 -0.03(-29.23%)
Nov 11, 2008 0.0975 0.0975 0.0975 0 +0.00(+0.00%)
Nov 10, 2008 0.0975 0.0975 0.0975 0.0975 2,000 -0.02(-16.67%)
Nov 07, 2008 0.1170 0.1170 0.1170 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.