Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ABCOURT MINES (OP: ABMBF )

0.0332 -0.0033 (-9.04%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 31, 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 30, 2019 0.0550 0.0550 0.0550 0 +0.00(+1.10%)
Jan 29, 2019 0.0509 0.0544 0.0474 0.0544 11,077 +0.01(+15.01%)
Jan 25, 2019 0.0473 0.0473 0.0473 0 -0.00(-5.96%)
Jan 24, 2019 0.0414 0.0503 0.0414 0.0503 20,000 -0.00(-4.55%)
Jan 22, 2019 0.0527 0.0527 0.0527 0 +0.00(+4.56%)
Jan 18, 2019 0.0504 0.0504 0.0504 0.0504 13,000 +0.00(+0.00%)
Jan 17, 2019 0.0505 0.0505 0.0504 0.0504 41,875 -0.00(-0.20%)
Jan 16, 2019 0.0505 0.0505 0.0505 0.0505 86,000 +0.00(+0.00%)
Jan 15, 2019 0.0505 0.0505 0.0505 0.0505 7,250 -0.00(-7.17%)
Jan 11, 2019 0.0544 0.0544 0.0544 0 +0.00(+0.74%)
Jan 10, 2019 0.0505 0.0545 0.0505 0.0540 29,000 -0.00(-0.92%)
Jan 09, 2019 0.0525 0.0545 0.0499 0.0545 201,000 -0.00(-6.03%)
Jan 08, 2019 0.0606 0.0606 0.0557 0.0580 28,625 -0.00(-3.33%)
Jan 07, 2019 0.0634 0.0634 0.0525 0.0600 23,000 +0.00(+4.35%)
Jan 04, 2019 0.0575 0.0575 0.0575 0.0575 20,000 +0.00(+4.74%)
Jan 03, 2019 0.0580 0.0614 0.0549 0.0549 100,000 -0.00(-2.14%)
Jan 02, 2019 0.0540 0.0578 0.0540 0.0561 57,500 +0.00(+4.28%)
Dec 31, 2018 0.0523 0.0538 0.0523 0.0538 195,000 +0.00(+2.67%)
Dec 28, 2018 0.0524 0.0524 0.0524 0.0524 10,000 +0.00(+3.56%)
Dec 27, 2018 0.0430 0.0524 0.0430 0.0506 81,000 -0.00(-3.44%)
Dec 26, 2018 0.0524 0.0524 0.0524 0.0524 20,000 +0.00(+6.07%)
Dec 24, 2018 0.0520 0.0520 0.0494 0.0494 20,900 +0.01(+15.96%)
Dec 21, 2018 0.0426 0.0426 0.0426 0.0426 5,000 -0.00(-7.19%)
Dec 20, 2018 0.0459 0.0459 0.0459 0.0459 10,000 +0.00(+6.74%)
Dec 19, 2018 0.0430 0.0430 0.0430 0.0430 30,000 -0.00(-0.69%)
Dec 18, 2018 0.0433 0.0433 0.0433 0.0433 3,807 -0.01(-12.88%)
Dec 17, 2018 0.0497 0.0497 0.0497 0.0497 4,000 -0.00(-4.79%)
Dec 13, 2018 0.0522 0.0522 0.0522 0 +0.00(+7.85%)
Dec 12, 2018 0.0484 0.0484 0.0484 0.0484 1,000 +0.02(+49.38%)
Dec 10, 2018 0.0324 0.0324 0.0324 0 -0.00(-0.61%)
Dec 07, 2018 0.0427 0.0427 0.0326 0.0326 20,500 -0.00(-9.70%)
Dec 06, 2018 0.0306 0.0361 0.0306 0.0361 32,000 -0.00(-7.91%)
Dec 04, 2018 0.0392 0.0392 0.0392 0.0392 100,000 -0.00(-0.25%)
Dec 03, 2018 0.0355 0.0393 0.0350 0.0393 128,734 +0.00(+10.70%)
Nov 30, 2018 0.0352 0.0355 0.0352 0.0355 100,000 +0.00(+0.85%)
Nov 29, 2018 0.0355 0.0355 0.0352 0.0352 60,000 +0.00(+0.57%)
Nov 20, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 15, 2018 0.0400 0.0400 0.0400 0 +0.01(+23.08%)
Nov 09, 2018 0.0325 0.0325 0.0325 0 -0.00(-10.22%)
Nov 08, 2018 0.0362 0.0362 0.0362 0.0362 9,500 +0.00(+9.37%)
Nov 07, 2018 0.0331 0.0331 0.0331 0.0331 404,650 +0.00(+0.30%)
Nov 06, 2018 0.0330 0.0330 0.0330 0.0330 148,050 -0.00(-0.30%)
Nov 05, 2018 0.0320 0.0331 0.0320 0.0331 391,000 -0.01(-23.56%)
Nov 01, 2018 0.0433 0.0433 0.0433 0 +0.00(+0.23%)
Oct 23, 2018 0.0432 0.0432 0.0432 0 +0.00(+9.37%)
Oct 16, 2018 0.0395 0.0395 0.0395 0 +0.00(+1.28%)
Oct 11, 2018 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
Oct 09, 2018 0.0400 0.0400 0.0400 0 +0.00(+5.26%)
Oct 03, 2018 0.0380 0.0380 0.0380 0 -0.00(-5.00%)
Oct 02, 2018 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Oct 01, 2018 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+2.56%)
Sep 26, 2018 0.0390 0.0390 0.0390 0 -0.00(-4.41%)
Sep 24, 2018 0.0408 0.0408 0.0408 0 -0.00(-6.64%)
Sep 20, 2018 0.0437 0.0437 0.0437 0 +0.00(+2.82%)
Sep 19, 2018 0.0414 0.0425 0.0414 0.0425 20,000 +0.00(+0.00%)
Sep 17, 2018 0.0425 0.0425 0.0425 0 +0.00(+4.42%)
Sep 14, 2018 0.0403 0.0415 0.0403 0.0407 172,000 -0.00(-1.93%)
Sep 13, 2018 0.0415 0.0415 0.0415 0.0415 207,400 +0.00(+0.00%)
Sep 12, 2018 0.0411 0.0415 0.0411 0.0415 33,600 -0.00(-3.71%)
Sep 11, 2018 0.0433 0.0433 0.0431 0.0431 113,000 -0.00(-0.46%)
Sep 10, 2018 0.0436 0.0436 0.0433 0.0433 39,900 +0.01(+20.28%)
Sep 06, 2018 0.0360 0.0360 0.0360 0 -0.01(-16.08%)
Sep 04, 2018 0.0429 0.0429 0.0429 0 -0.00(-2.50%)
Aug 31, 2018 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Aug 29, 2018 0.0440 0.0440 0.0440 0 +0.00(+7.32%)
Aug 27, 2018 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Aug 24, 2018 0.0410 0.0410 0.0410 0.0410 63,100 +0.00(+0.00%)
Aug 21, 2018 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Aug 17, 2018 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Aug 16, 2018 0.0410 0.0410 0.0401 0.0410 56,800 -0.00(-9.69%)
Aug 15, 2018 0.0454 0.0454 0.0454 0.0454 5,750 +0.01(+22.70%)
Aug 14, 2018 0.0361 0.0370 0.0361 0.0370 32,400 -0.00(-0.27%)
Aug 08, 2018 0.0371 0.0371 0.0371 0 -0.01(-13.72%)
Aug 07, 2018 0.0430 0.0430 0.0430 0.0430 25,000 -0.00(-1.38%)
Aug 06, 2018 0.0436 0.0436 0.0436 0.0436 25,000 +0.00(+11.79%)
Aug 03, 2018 0.0396 0.0450 0.0360 0.0390 104,300 -0.01(-17.55%)
Jul 31, 2018 0.0473 0.0473 0.0473 0 +0.00(+0.64%)
Jul 30, 2018 0.0470 0.0470 0.0470 0.0470 6,000 +0.00(+0.00%)
Jul 26, 2018 0.0470 0.0470 0.0470 0 +0.01(+34.67%)
Jul 25, 2018 0.0349 0.0349 0.0349 0.0349 2,000 -0.01(-23.13%)
Jul 20, 2018 0.0454 0.0454 0.0454 0 +0.01(+31.59%)
Jul 19, 2018 0.0345 0.0345 0.0345 0.0345 6,000 -0.01(-19.95%)
Jul 16, 2018 0.0431 0.0431 0.0431 0 +0.00(+0.23%)
Jul 12, 2018 0.0430 0.0430 0.0430 0 -0.00(-4.44%)
Jun 25, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 08, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 07, 2018 0.0450 0.0450 0.0450 0.0450 3,200 +0.01(+20.64%)
Jun 05, 2018 0.0373 0.0373 0.0373 0 -0.00(-9.02%)
Jun 01, 2018 0.0410 0.0410 0.0410 0 -0.00(-8.89%)
May 31, 2018 0.0450 0.0450 0.0450 0.0450 250 -0.00(-2.17%)
May 30, 2018 0.0460 0.0460 0.0460 0.0460 400 -0.00(-9.80%)
May 21, 2018 0.0510 0.0510 0.0510 0 +0.00(+4.29%)
May 14, 2018 0.0489 0.0489 0.0489 0 +0.01(+30.75%)
May 11, 2018 0.0374 0.0374 0.0374 0.0374 500 -0.01(-25.94%)
May 07, 2018 0.0505 0.0505 0.0505 0 +0.01(+26.25%)
Apr 24, 2018 0.0400 0.0400 0.0400 0 -0.01(-16.49%)
Apr 23, 2018 0.0478 0.0480 0.0478 0.0479 15,000 -0.00(-6.81%)
Apr 18, 2018 0.0514 0.0514 0.0514 0 -0.00(-0.77%)
Apr 17, 2018 0.0518 0.0518 0.0413 0.0518 3,000 +0.00(+0.19%)
Apr 16, 2018 0.0425 0.0517 0.0425 0.0517 3,000 +0.01(+15.40%)
Apr 12, 2018 0.0448 0.0448 0.0448 0 -0.01(-10.93%)
Apr 11, 2018 0.0500 0.0503 0.0500 0.0503 7,450 +0.01(+13.80%)
Apr 05, 2018 0.0442 0.0442 0.0442 0 +0.00(+0.00%)
Apr 04, 2018 0.0440 0.0450 0.0440 0.0442 9,000 -0.01(-12.30%)
Apr 02, 2018 0.0504 0.0504 0.0504 0 -0.01(-9.52%)
Mar 26, 2018 0.0557 0.0557 0.0557 0 -0.00(-3.97%)
Mar 23, 2018 0.0467 0.0580 0.0467 0.0580 7,400 +0.00(+8.01%)
Mar 20, 2018 0.0537 0.0537 0.0537 0 -0.00(-5.12%)
Mar 14, 2018 0.0566 0.0566 0.0566 0 -0.00(-2.41%)
Mar 13, 2018 0.0581 0.0581 0.0466 0.0580 21,000 -0.00(-0.51%)
Mar 06, 2018 0.0583 0.0583 0.0583 0 +0.00(+6.00%)
Mar 02, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 01, 2018 0.0504 0.0601 0.0465 0.0600 230,300 +0.00(+0.00%)
Feb 12, 2018 0.0600 0.0600 0.0600 0 +0.01(+26.94%)
Feb 07, 2018 0.0473 0.0473 0.0473 0 -0.01(-14.44%)
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.