Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.0540 0 +0.00(+0.00%)
Jan 27, 2023 0.0540 0 +0.00(+0.56%)
Jan 25, 2023 0.0537 0 -0.00(-4.11%)
Jan 24, 2023 0.0560 0.0560 0.0560 0.0560 3,000 -0.00(-5.88%)
Jan 23, 2023 0.0620 0.0643 0.0595 0.0595 54,563 -0.00(-4.03%)
Jan 20, 2023 0.0620 0.0620 0.0620 0.0620 82,500 +0.01(+12.32%)
Jan 19, 2023 0.0513 0.0610 0.0513 0.0552 689,000 +0.00(+7.60%)
Jan 18, 2023 0.0537 0.0537 0.0513 0.0513 301,100 -0.00(-8.72%)
Jan 17, 2023 0.0563 0.0563 0.0562 0.0562 140,000 -0.00(-0.18%)
Jan 12, 2023 0.0563 0 +0.01(+12.60%)
Jan 09, 2023 0.0500 0 +0.01(+13.12%)
Dec 30, 2022 0.0442 0 -0.00(-0.23%)
Dec 29, 2022 0.0480 0.0480 0.0443 0.0443 316,643 -0.00(-7.13%)
Dec 28, 2022 0.0560 0.0560 0.0435 0.0477 29,371 -0.01(-14.97%)
Dec 27, 2022 0.0350 0.0561 0.0350 0.0561 1,688 +0.01(+16.87%)
Dec 22, 2022 0.0480 0 -0.00(-7.87%)
Dec 21, 2022 0.0518 0.0562 0.0518 0.0521 15,378 -0.00(-8.60%)
Dec 20, 2022 0.0588 0.0588 0.0570 0.0570 157,526 +0.01(+19.25%)
Dec 19, 2022 0.0478 0.0478 0.0478 0.0478 145,000 +0.01(+15.18%)
Dec 15, 2022 0.0415 0 +0.00(+5.06%)
Dec 12, 2022 0.0395 0 -0.01(-12.22%)
Dec 09, 2022 0.0443 0.0450 0.0443 0.0450 27,048 +0.00(+9.22%)
Dec 07, 2022 0.0412 0 +0.00(+7.57%)
Dec 02, 2022 0.0383 0 +0.01(+27.67%)
Nov 23, 2022 0.0300 0 -0.00(-12.28%)
Nov 18, 2022 0.0342 0 +0.00(+9.62%)
Nov 16, 2022 0.0312 0 +0.01(+20.93%)
Nov 11, 2022 0.0258 0 -0.00(-11.95%)
Nov 10, 2022 0.0293 0.0293 0.0293 0.0293 15,700 -0.00(-2.33%)
Nov 07, 2022 0.0300 0 -0.00(-6.25%)
Nov 01, 2022 0.0320 0 -0.00(-3.03%)
Oct 31, 2022 0.0330 0.0330 0.0330 0.0330 12,500 +0.00(+3.13%)
Oct 28, 2022 0.0320 0.0320 0.0320 0.0320 4,000 -0.00(-8.83%)
Oct 26, 2022 0.0351 0 -0.00(-5.14%)
Oct 13, 2022 0.0370 0 +0.00(+5.71%)
Oct 12, 2022 0.0360 0.0360 0.0350 0.0350 297,500 -0.00(-8.62%)
Sep 16, 2022 0.0383 0 +0.00(+10.06%)
Sep 13, 2022 0.0348 0 -0.00(-6.20%)
Sep 08, 2022 0.0371 0 -0.00(-4.38%)
Sep 02, 2022 0.0388 0 -0.00(-2.51%)
Sep 01, 2022 0.0396 0.0398 0.0396 0.0398 9,750 +0.00(+6.99%)
Aug 30, 2022 0.0372 0 -0.01(-14.48%)
Aug 25, 2022 0.0435 0 +0.00(+1.16%)
Aug 24, 2022 0.0430 0.0430 0.0430 0.0430 3,000 -0.00(-4.44%)
Aug 22, 2022 0.0450 0 +0.00(+9.22%)
Aug 19, 2022 0.0412 0.0412 0.0412 0.0412 30,000 -0.00(-1.90%)
Aug 18, 2022 0.0433 0.0433 0.0420 0.0420 8,564 -0.00(-6.67%)
Aug 12, 2022 0.0450 0 +0.00(+0.00%)
Aug 11, 2022 0.0450 0.0450 0.0450 0.0450 187,583 +0.00(+0.45%)
Aug 10, 2022 0.0448 0.0448 0.0448 0.0448 14,000 -0.00(-2.61%)
Aug 05, 2022 0.0460 0 +0.00(+6.73%)
Aug 03, 2022 0.0431 0 +0.00(+2.62%)
Jul 28, 2022 0.0420 0 +0.00(+0.00%)
Jul 27, 2022 0.0400 0.0420 0.0400 0.0420 52,000 +0.00(+0.00%)
Jul 25, 2022 0.0420 0 +0.00(+9.95%)
Jul 20, 2022 0.0382 0 -0.01(-12.39%)
Jul 14, 2022 0.0436 0 +0.00(+6.34%)
Jul 13, 2022 0.0460 0.0460 0.0410 0.0410 191,600 -0.00(-10.87%)
Jul 12, 2022 0.0460 0.0460 0.0460 0.0460 22,000 +0.00(+9.52%)
Jul 07, 2022 0.0420 0 +0.00(+5.26%)
Jul 06, 2022 0.0399 0.0399 0.0399 0.0399 10,000 -0.00(-2.92%)
Jul 05, 2022 0.0420 0.0420 0.0410 0.0411 46,000 -0.01(-22.45%)
Jun 29, 2022 0.0530 0 -0.00(-4.50%)
Jun 23, 2022 0.0555 0 -0.00(-5.77%)
Jun 22, 2022 0.0589 0.0589 0.0589 0.0589 12,000 +0.01(+11.55%)
Jun 21, 2022 0.0528 0.0528 0.0528 0.0528 1,000 -0.00(-0.38%)
Jun 17, 2022 0.0530 0.0530 0.0530 0.0530 2,000 +0.00(+3.72%)
Jun 15, 2022 0.0511 0 +0.00(+6.68%)
Jun 14, 2022 0.0479 0.0479 0.0479 0.0479 5,074 -0.00(-3.04%)
Jun 10, 2022 0.0494 0 -0.00(-1.40%)
Jun 09, 2022 0.0501 0.0501 0.0501 0.0501 4,057 -0.00(-5.83%)
Jun 07, 2022 0.0532 0 -0.00(-6.17%)
Jun 06, 2022 0.0567 0.0567 0.0567 0.0567 3,000 +0.00(+5.98%)
Jun 02, 2022 0.0535 0 +0.00(+5.94%)
Jun 01, 2022 0.0508 0.0508 0.0505 0.0505 11,500 +0.00(+4.34%)
May 31, 2022 0.0484 0.0500 0.0484 0.0484 1,750 -0.01(-14.64%)
May 13, 2022 0.0567 0 +0.00(+7.59%)
May 11, 2022 0.0527 0 -0.00(-4.01%)
May 10, 2022 0.0632 0.0632 0.0549 0.0549 23,519 -0.01(-15.02%)
May 02, 2022 0.0646 0 -0.00(-3.87%)
Apr 28, 2022 0.0672 0 +0.00(+1.36%)
Apr 27, 2022 0.0663 0.0663 0.0588 0.0663 41,300 +0.00(+5.74%)
Apr 25, 2022 0.0627 0 -0.00(-4.27%)
Apr 22, 2022 0.0655 0.0655 0.0655 0.0655 3,000 -0.00(-2.53%)
Apr 20, 2022 0.0672 1 -0.00(-6.80%)
Apr 18, 2022 0.0721 0 -0.00(-3.87%)
Apr 13, 2022 0.0750 0 +0.00(+0.00%)
Apr 12, 2022 0.0683 0.0765 0.0683 0.0750 60,500 +0.00(+6.84%)
Apr 05, 2022 0.0702 0 +0.00(+4.00%)
Apr 01, 2022 0.0675 0 -0.00(-4.80%)
Mar 31, 2022 0.0711 0.0720 0.0709 0.0709 30,000 -0.00(-0.28%)
Mar 30, 2022 0.0711 0.0711 0.0711 0.0711 50,000 +0.00(+0.28%)
Mar 29, 2022 0.0709 0.0709 0.0709 0.0709 5,000 -0.00(-0.28%)
Mar 28, 2022 0.0711 0.0711 0.0711 0.0711 2,000 -0.00(-5.20%)
Mar 25, 2022 0.0724 0.0750 0.0724 0.0750 8,000 +0.01(+13.46%)
Mar 23, 2022 0.0661 0 -0.00(-1.05%)
Mar 22, 2022 0.0668 0.0668 0.0668 0.0668 1,000 -0.00(-4.98%)
Mar 21, 2022 0.0703 0.0703 0.0703 0.0703 2,655 -0.00(-6.02%)
Mar 15, 2022 0.0748 0 +0.00(+2.61%)
Mar 14, 2022 0.0840 0.0840 0.0729 0.0729 6,947 +0.00(+1.53%)
Mar 11, 2022 0.0700 0.0718 0.0677 0.0718 38,500 +0.00(+2.57%)
Mar 10, 2022 0.0700 0.0700 0.0679 0.0700 72,000 -0.00(-3.18%)
Mar 09, 2022 0.0748 0.0748 0.0685 0.0723 21,160 -0.00(-1.09%)
Mar 08, 2022 0.0700 0.0739 0.0700 0.0731 106,231 +0.00(+3.69%)
Mar 07, 2022 0.0700 0.0755 0.0666 0.0705 21,231 -0.00(-3.03%)
Mar 04, 2022 0.0750 0.0750 0.0713 0.0727 23,961 -0.01(-8.44%)
Mar 03, 2022 0.0747 0.0794 0.0747 0.0794 2,200 +0.00(+2.32%)
Mar 02, 2022 0.0692 0.0776 0.0646 0.0776 7,500 +0.01(+7.78%)
Mar 01, 2022 0.0799 0.0799 0.0707 0.0720 119,584 -0.00(-2.96%)
Feb 25, 2022 0.0742 0 -0.01(-10.39%)
Feb 24, 2022 0.0828 0.0828 0.0767 0.0828 5,220 +0.01(+18.29%)
Feb 18, 2022 0.0700 0 -0.00(-6.67%)
Feb 17, 2022 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Feb 15, 2022 0.0750 0 +0.00(+0.00%)
Feb 14, 2022 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+1.49%)
Feb 11, 2022 0.0798 0.0798 0.0702 0.0739 20,452 -0.00(-3.27%)
Feb 09, 2022 0.0764 0 +0.01(+9.14%)
Feb 07, 2022 0.0700 0 +0.00(+0.00%)
Feb 03, 2022 0.0700 0 -0.01(-7.89%)
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.