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 (%)
Oct 30, 2020 0.1554 0.1554 0.1540 0.1540 3,400 +0.01(+7.62%)
Oct 29, 2020 0.1398 0.1460 0.1398 0.1431 138,000 +0.01(+4.53%)
Oct 28, 2020 0.1530 0.1530 0.1336 0.1369 142,400 -0.02(-11.10%)
Oct 27, 2020 0.1540 0.1540 0.1540 0.1540 1,000 +0.00(+3.01%)
Oct 26, 2020 0.1550 0.1570 0.1478 0.1495 56,500 -0.01(-3.49%)
Oct 23, 2020 0.1610 0.1610 0.1536 0.1549 92,000 -0.01(-3.79%)
Oct 22, 2020 0.1698 0.1698 0.1592 0.1610 29,400 -0.01(-5.07%)
Oct 20, 2020 0.1696 0.1696 0.1696 0 -0.01(-3.09%)
Oct 19, 2020 0.1780 0.1780 0.1734 0.1750 81,500 +0.00(+1.16%)
Oct 16, 2020 0.1640 0.1732 0.1640 0.1730 232,300 +0.00(+2.55%)
Oct 15, 2020 0.1700 0.1700 0.1687 0.1687 159,177 -0.01(-4.15%)
Oct 14, 2020 0.1700 0.1760 0.1680 0.1760 234,000 +0.01(+3.53%)
Oct 13, 2020 0.1710 0.1710 0.1651 0.1700 81,808 +0.00(+0.00%)
Oct 12, 2020 0.1671 0.1700 0.1671 0.1700 25,000 -0.00(-1.73%)
Oct 09, 2020 0.1661 0.1730 0.1657 0.1730 394,000 +0.01(+4.85%)
Oct 08, 2020 0.1680 0.1730 0.1650 0.1650 682,749 +0.00(+0.00%)
Oct 07, 2020 0.1650 0.1650 0.1650 0.1650 88,500 +0.01(+3.13%)
Oct 06, 2020 0.1600 0.1643 0.1552 0.1600 59,400 +0.01(+3.96%)
Oct 05, 2020 0.1675 0.1675 0.1539 0.1539 84,184 -0.01(-4.41%)
Oct 02, 2020 0.1613 0.1613 0.1610 0.1610 227,700 -0.00(-1.83%)
Oct 01, 2020 0.1640 0.1640 0.1640 0.1640 52,500 +0.01(+4.73%)
Sep 30, 2020 0.1640 0.1640 0.1566 0.1566 117,575 -0.01(-4.51%)
Sep 29, 2020 0.1639 0.1640 0.1600 0.1640 19,500 +0.01(+4.39%)
Sep 28, 2020 0.1660 0.1660 0.1503 0.1571 31,550 -0.00(-0.82%)
Sep 25, 2020 0.1550 0.1584 0.1550 0.1584 46,200 +0.00(+2.19%)
Sep 24, 2020 0.1506 0.1550 0.1506 0.1550 71,400 +0.01(+4.03%)
Sep 23, 2020 0.1574 0.1574 0.1448 0.1490 146,180 -0.01(-7.74%)
Sep 22, 2020 0.1647 0.1647 0.1615 0.1615 83,420 +0.00(+2.22%)
Sep 21, 2020 0.1650 0.1679 0.1580 0.1580 67,640 -0.01(-4.24%)
Sep 18, 2020 0.1705 0.1739 0.1631 0.1650 113,300 +0.00(+1.73%)
Sep 17, 2020 0.1700 0.1700 0.1622 0.1622 54,399 -0.02(-8.88%)
Sep 16, 2020 0.1780 0.1822 0.1756 0.1780 356,588 +0.00(+2.30%)
Sep 15, 2020 0.1700 0.1750 0.1700 0.1740 319,325 +0.00(+2.35%)
Sep 14, 2020 0.1690 0.1700 0.1679 0.1700 474,745 +0.00(+2.41%)
Sep 11, 2020 0.1630 0.1669 0.1614 0.1660 357,100 -0.00(-0.30%)
Sep 10, 2020 0.1700 0.1710 0.1625 0.1665 234,518 -0.00(-1.36%)
Sep 09, 2020 0.1597 0.1688 0.1547 0.1688 713,400 +0.01(+7.17%)
Sep 08, 2020 0.1440 0.1599 0.1389 0.1575 620,497 +0.01(+6.42%)
Sep 04, 2020 0.1478 0.1499 0.1379 0.1480 299,100 +0.01(+5.71%)
Sep 03, 2020 0.1350 0.1400 0.1350 0.1400 203,500 -0.00(-0.71%)
Sep 02, 2020 0.1370 0.1410 0.1366 0.1410 235,600 +0.00(+0.00%)
Sep 01, 2020 0.1420 0.1440 0.1381 0.1410 50,700 +0.00(+2.69%)
Aug 31, 2020 0.1398 0.1400 0.1373 0.1373 141,175 +0.00(+1.55%)
Aug 28, 2020 0.1250 0.1352 0.1209 0.1352 595,300 +0.01(+11.09%)
Aug 27, 2020 0.1170 0.1233 0.1157 0.1217 662,070 +0.01(+11.55%)
Aug 26, 2020 0.1170 0.1170 0.1091 0.1091 26,100 -0.00(-2.68%)
Aug 25, 2020 0.1121 0.1121 0.1121 0.1121 20,122 -0.00(-4.19%)
Aug 24, 2020 0.1253 0.1253 0.1170 0.1170 4,100 -0.00(-2.82%)
Aug 21, 2020 0.1204 0.1204 0.1204 0.1204 30,000 +0.01(+6.64%)
Aug 20, 2020 0.1160 0.1205 0.1129 0.1129 20,320 -0.01(-4.81%)
Aug 19, 2020 0.1210 0.1210 0.1186 0.1186 126,200 -0.00(-1.58%)
Aug 18, 2020 0.1200 0.1210 0.1200 0.1205 396,405 +0.00(+3.52%)
Aug 17, 2020 0.1200 0.1200 0.1160 0.1164 106,480 +0.00(+2.37%)
Aug 14, 2020 0.1160 0.1160 0.1137 0.1137 160,200 -0.00(-3.64%)
Aug 13, 2020 0.1116 0.1200 0.1116 0.1180 130,190 +0.01(+7.27%)
Aug 12, 2020 0.1075 0.1148 0.1075 0.1100 14,750 -0.00(-2.74%)
Aug 11, 2020 0.1082 0.1131 0.1064 0.1131 3,500 -0.01(-4.96%)
Aug 10, 2020 0.1301 0.1301 0.1150 0.1190 190,200 -0.00(-0.42%)
Aug 07, 2020 0.1209 0.1209 0.1156 0.1195 41,900 -0.01(-5.16%)
Aug 06, 2020 0.1360 0.1360 0.1260 0.1260 78,260 -0.00(-3.08%)
Aug 05, 2020 0.1397 0.1432 0.1300 0.1300 469,416 +0.01(+5.09%)
Aug 04, 2020 0.1189 0.1289 0.1189 0.1237 39,744 +0.01(+6.45%)
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.