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 (%)
Feb 29, 2012 0.1618 0.1745 0.1618 0.1700 62,000 -0.00(-0.58%)
Feb 28, 2012 0.1600 0.1710 0.1550 0.1710 44,500 +0.01(+4.91%)
Feb 27, 2012 0.1500 0.1630 0.1450 0.1630 27,000 +0.02(+12.41%)
Feb 24, 2012 0.1450 0.1450 0.1450 0.1450 21,000 -0.01(-8.23%)
Feb 23, 2012 0.1580 0.1580 0.1580 0.1580 17,000 +0.01(+5.33%)
Feb 22, 2012 0.1500 0.1500 0.1500 0.1500 23,066 +0.02(+20.00%)
Feb 17, 2012 0.1250 0.1250 0.1250 10,000 -0.01(-3.85%)
Feb 16, 2012 0.1260 0.1360 0.1225 0.1300 20,000 -0.01(-3.70%)
Feb 15, 2012 0.1480 0.1485 0.1280 0.1350 176,100 +0.04(+36.36%)
Feb 14, 2012 0.0990 0.0990 0.0990 0.0990 12,000 -0.01(-10.00%)
Feb 13, 2012 0.1200 0.1200 0.1100 0.1100 16,000 +0.01(+10.00%)
Feb 06, 2012 0.1000 0.1000 0.1000 0 -0.03(-21.87%)
Feb 01, 2012 0.1280 0.1280 0.1280 0 -0.00(-1.54%)
Jan 31, 2012 0.1252 0.1300 0.1252 0.1300 31,500 +0.02(+20.93%)
Jan 30, 2012 0.1075 0.1075 0.1075 0.1075 42,800 +0.01(+7.50%)
Jan 27, 2012 0.0870 0.1000 0.0870 0.1000 36,800 +0.02(+26.58%)
Jan 26, 2012 0.0790 0.0790 0.0790 0.0790 30,000 +0.01(+14.49%)
Jan 19, 2012 0.0690 0.0690 0.0690 0.0690 0 -0.00(-5.48%)
Jan 11, 2012 0.0730 0.0730 0.0730 0 -0.01(-15.12%)
Jan 04, 2012 0.0860 0.0860 0.0860 0 +0.01(+17.81%)
Dec 30, 2011 0.0730 0.0890 0.0730 0.0730 113,420 +0.00(+2.82%)
Dec 29, 2011 0.0710 0.0710 0.0710 0.0710 6,000 +0.01(+8.40%)
Dec 28, 2011 0.0680 0.0680 0.0655 0.0655 64,200 -0.01(-7.75%)
Dec 22, 2011 0.0710 0.0710 0.0710 0.0710 0 -0.01(-8.97%)
Dec 21, 2011 0.0780 0.0780 0.0780 0.0780 5,000 -0.00(-2.50%)
Dec 19, 2011 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 16, 2011 0.0750 0.0800 0.0750 0.0800 4,500 +0.00(+0.00%)
Dec 15, 2011 0.0705 0.0800 0.0705 0.0800 38,000 +0.01(+11.11%)
Dec 13, 2011 0.0720 0.0720 0.0720 0.0720 0 -0.01(-14.29%)
Dec 08, 2011 0.0840 0.0840 0.0840 0.0840 0 +0.01(+21.74%)
Dec 07, 2011 0.0790 0.0790 0.0690 0.0690 14,000 -0.01(-13.75%)
Dec 06, 2011 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+1.27%)
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.