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 (%)
Jun 30, 2010 0.0900 0.0950 0.0800 0.0900 21,500 +0.00(+0.00%)
Jun 29, 2010 0.1000 0.1000 0.0850 0.0900 236,880 -0.01(-5.26%)
Jun 25, 2010 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 24, 2010 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 23, 2010 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 22, 2010 0.0950 0.0950 0.0950 0.0950 20,000 -0.01(-5.00%)
Jun 21, 2010 0.1100 0.1100 0.1000 0.1000 348,000 +0.00(+0.00%)
Jun 18, 2010 0.1100 0.1100 0.1000 0.1000 137,000 -0.00(-4.76%)
Jun 17, 2010 0.1050 0.1050 0.1050 0.1050 10,500 +0.00(+5.00%)
Jun 16, 2010 0.1000 0.1000 0.1000 0.1000 5,300 +0.00(+0.00%)
Jun 15, 2010 0.1050 0.1050 0.1000 0.1000 208,930 -0.01(-9.09%)
Jun 14, 2010 0.1100 0.1100 0.1100 0.1100 500 +0.01(+4.76%)
Jun 11, 2010 0.1100 0.1100 0.1050 0.1050 3,685 +0.00(+5.00%)
Jun 10, 2010 0.1100 0.1100 0.1000 0.1000 10,500 -0.01(-9.09%)
Jun 09, 2010 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 08, 2010 0.1100 0.1100 0.1100 0.1100 5,650 +0.01(+10.00%)
Jun 07, 2010 0.1100 0.1100 0.1000 0.1000 43,900 -0.00(-4.76%)
Jun 04, 2010 0.1000 0.1050 0.1000 0.1050 57,500 +0.01(+10.53%)
Jun 03, 2010 0.0950 0.0950 0.0900 0.0950 186,205 -0.01(-5.00%)
Jun 02, 2010 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Jun 01, 2010 0.1000 0.1000 0.0950 0.1000 112,000 -0.00(-4.76%)
May 31, 2010 0.1050 0.1050 0.1050 0.1050 5,664 -0.01(-12.50%)
May 28, 2010 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+4.35%)
May 27, 2010 0.1150 0.1150 0.1000 0.1150 100,500 +0.00(+0.00%)
May 26, 2010 0.1000 0.1150 0.1000 0.1150 186,490 +0.01(+9.52%)
May 25, 2010 0.1000 0.1050 0.0850 0.1050 253,500 +0.00(+0.00%)
May 21, 2010 0.1000 0.1050 0.1000 0.1050 48,000 +0.01(+10.53%)
May 20, 2010 0.1000 0.1000 0.0950 0.0950 90,000 -0.01(-13.64%)
May 19, 2010 0.1100 0.1100 0.1000 0.1100 240,500 +0.01(+10.00%)
May 18, 2010 0.1250 0.1300 0.1000 0.1000 172,000 -0.02(-16.67%)
May 17, 2010 0.1150 0.1200 0.1150 0.1200 40,500 +0.01(+9.09%)
May 14, 2010 0.1250 0.1250 0.1000 0.1100 251,800 -0.01(-4.35%)
May 13, 2010 0.1150 0.1200 0.1100 0.1150 37,139 +0.01(+4.55%)
May 12, 2010 0.1150 0.1200 0.1100 0.1100 193,090 +0.00(+0.00%)
May 11, 2010 0.1100 0.1100 0.1050 0.1100 625,782 -0.01(-8.33%)
May 10, 2010 0.1250 0.1200 0.1200 0.1200 224,000 +0.00(+4.35%)
May 07, 2010 0.1200 0.1200 0.1150 0.1150 42,500 -0.00(-4.17%)
May 06, 2010 0.1300 0.1300 0.1100 0.1200 205,000 -0.01(-7.69%)
May 05, 2010 0.1300 0.1300 0.1200 0.1300 62,500 +0.00(+0.00%)
May 04, 2010 0.1400 0.1400 0.1200 0.1300 162,200 -0.02(-13.33%)
May 03, 2010 0.1500 0.1600 0.1400 0.1500 126,500 +0.00(+0.00%)
Apr 30, 2010 0.1350 0.1600 0.1300 0.1500 539,300 +0.03(+25.00%)
Apr 29, 2010 0.1300 0.1300 0.1200 0.1200 25,000 -0.01(-4.00%)
Apr 28, 2010 0.1150 0.1250 0.1100 0.1250 125,000 +0.01(+8.70%)
Apr 27, 2010 0.1250 0.1250 0.1150 0.1150 100,192 -0.00(-4.17%)
Apr 26, 2010 0.1100 0.1200 0.1100 0.1200 133,500 +0.01(+9.09%)
Apr 23, 2010 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 22, 2010 0.1150 0.1150 0.1100 0.1100 23,800 -0.01(-4.35%)
Apr 21, 2010 0.1200 0.1200 0.1150 0.1150 78,500 -0.00(-4.17%)
Apr 20, 2010 0.1250 0.1300 0.1200 0.1200 50,000 -0.01(-4.00%)
Apr 19, 2010 0.1150 0.1250 0.1100 0.1250 16,000 +0.01(+4.17%)
Apr 16, 2010 0.1200 0.1200 0.1150 0.1200 91,000 +0.00(+0.00%)
Apr 15, 2010 0.1250 0.1250 0.1200 0.1200 18,500 -0.01(-7.69%)
Apr 14, 2010 0.1300 0.1300 0.1300 0.1300 200 +0.00(+0.00%)
Apr 13, 2010 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 12, 2010 0.1250 0.1300 0.1250 0.1300 10,000 +0.00(+0.00%)
Apr 09, 2010 0.1300 0.1300 0.1200 0.1300 21,500 +0.01(+8.33%)
Apr 08, 2010 0.1300 0.1300 0.1200 0.1200 161,350 -0.02(-14.29%)
Apr 07, 2010 0.1400 0.1400 0.1250 0.1400 43,900 +0.02(+12.00%)
Apr 06, 2010 0.1200 0.1350 0.1200 0.1250 41,200 +0.01(+4.17%)
Apr 05, 2010 0.1250 0.1300 0.1200 0.1200 42,000 -0.01(-4.00%)
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.