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: 1:15 PM EDT, May 24, 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, 2009 0.1050 0.1100 0.1050 0.1050 12,500 +0.01(+10.53%)
Jan 29, 2009 0.0900 0.1050 0.0900 0.0950 57,600 +0.01(+5.56%)
Jan 28, 2009 0.1000 0.1000 0.0900 0.0900 103,250 -0.01(-5.26%)
Jan 27, 2009 0.1000 0.1000 0.0950 0.0950 15,000 -0.01(-5.00%)
Jan 26, 2009 0.1100 0.1100 0.1000 0.1000 22,000 -0.00(-4.76%)
Jan 23, 2009 0.0950 0.1050 0.0950 0.1050 57,000 -0.01(-4.55%)
Jan 22, 2009 0.0900 0.1100 0.0900 0.1100 10,400 +0.01(+15.79%)
Jan 21, 2009 0.0950 0.0950 0.0950 0.0950 40,000 -0.01(-5.00%)
Jan 20, 2009 0.0950 0.1050 0.0950 0.1000 20,000 +0.01(+5.26%)
Jan 19, 2009 0.0950 0.0950 0.0950 0.0950 13,157 +0.00(+0.00%)
Jan 16, 2009 0.0950 0.0950 0.0950 0.0950 3,400 +0.01(+5.56%)
Jan 15, 2009 0.0900 0.0900 0 +0.00(+0.00%)
Jan 14, 2009 0.1000 0.1000 0.0900 0.0900 75,500 -0.01(-10.00%)
Jan 13, 2009 0.1000 0.1000 0.1000 0.1000 19,565 +0.01(+5.26%)
Jan 12, 2009 0.1000 0.1000 0.0950 0.0950 27,000 -0.01(-5.00%)
Jan 09, 2009 0.1050 0.1050 0.1000 0.1000 11,000 +0.00(+0.00%)
Jan 08, 2009 0.1100 0.1100 0.1000 0.1000 36,000 -0.01(-9.09%)
Jan 07, 2009 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Jan 06, 2009 0.1100 0.1200 0.1100 0.1100 51,904 +0.01(+10.00%)
Jan 05, 2009 0.1200 0.1200 0.1000 0.1000 12,500 +0.00(+0.00%)
Jan 02, 2009 0.0850 0.1000 0.0850 0.1000 65,000 +0.02(+25.00%)
Jan 01, 2009 0.0750 0.0800 0.0700 0.0800 0 +0.00(+0.00%)
Dec 31, 2008 0.0750 0.0800 0.0700 0.0800 46,500 -0.01(-5.88%)
Dec 30, 2008 0.0800 0.0850 0.0800 0.0850 10,000 +0.01(+6.25%)
Dec 29, 2008 0.0850 0.0900 0.0800 0.0800 56,000 +0.01(+14.29%)
Dec 24, 2008 0.0700 0.0700 0.0650 0.0700 750 +0.00(+0.00%)
Dec 23, 2008 0.0650 0.0850 0.0650 0.0700 53,700 +0.00(+0.00%)
Dec 22, 2008 0.0900 0.0950 0.0700 0.0700 191,100 -0.01(-17.65%)
Dec 19, 2008 0.0850 0.0850 0.0800 0.0850 33,000 +0.00(+0.00%)
Dec 18, 2008 0.0950 0.0950 0.0800 0.0850 17,522 +0.01(+6.25%)
Dec 17, 2008 0.0800 0.0800 0.0800 0.0800 22,000 +0.00(+0.00%)
Dec 16, 2008 0.0850 0.0900 0.0800 0.0800 87,000 -0.02(-23.81%)
Dec 15, 2008 0.0850 0.1050 0.0850 0.1050 24,500 -0.01(-8.70%)
Dec 12, 2008 0.0900 0.1150 0.0900 0.1150 142,500 +0.01(+9.52%)
Dec 11, 2008 0.0800 0.1050 0.0800 0.1050 61,000 +0.02(+31.25%)
Dec 10, 2008 0.0850 0.0900 0.0800 0.0800 68,500 +0.02(+33.33%)
Dec 09, 2008 0.0600 0.0600 0.0600 0.0600 1,000 -0.02(-25.00%)
Dec 08, 2008 0.0600 0.0800 0.0600 0.0800 103,000 +0.00(+0.00%)
Dec 05, 2008 0.0750 0.0800 0.0550 0.0800 61,500 +0.01(+14.29%)
Dec 04, 2008 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Dec 03, 2008 0.0750 0.0750 0.0650 0.0650 13,000 -0.01(-13.33%)
Dec 02, 2008 0.0750 0.0800 0.0750 0.0750 38,200 +0.00(+0.00%)
Dec 01, 2008 0.0800 0.0800 0.0650 0.0750 19,000 -0.03(-25.00%)
Nov 28, 2008 0.0900 0.1000 0.0900 0.1000 9,000 +0.00(+0.00%)
Nov 27, 2008 0.1000 0.1000 0.1000 0.1000 8,800 +0.01(+11.11%)
Nov 26, 2008 0.0850 0.0900 0.0800 0.0900 40,000 +0.00(+5.88%)
Nov 25, 2008 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-5.56%)
Nov 24, 2008 0.1050 0.1050 0.0900 0.0900 30,000 -0.01(-5.26%)
Nov 21, 2008 0.0700 0.1000 0.0700 0.0950 46,800 +0.01(+18.75%)
Nov 20, 2008 0.0800 0.0800 0.0750 0.0800 1,000 +0.01(+6.67%)
Nov 19, 2008 0.0850 0.0850 0.0750 0.0750 8,517 -0.03(-25.00%)
Nov 18, 2008 0.0800 0.1000 0.0750 0.1000 23,380 +0.02(+25.00%)
Nov 17, 2008 0.0850 0.0850 0.0800 0.0800 29,000 -0.02(-20.00%)
Nov 14, 2008 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Nov 13, 2008 0.1100 0.1100 0.1000 0.1000 26,000 -0.01(-9.09%)
Nov 12, 2008 0.1200 0.1200 0.1100 0.1100 12,000 -0.03(-21.43%)
Nov 11, 2008 0.1400 0.1400 0.1400 0.1400 5,700 +0.00(+0.00%)
Nov 10, 2008 0.1500 0.1500 0.1050 0.1400 12,200 +0.00(+0.00%)
Nov 07, 2008 0.1400 0.1400 0.1400 0.1400 265,000 +0.01(+3.70%)
Nov 06, 2008 0.1400 0.1500 0.1350 0.1350 133,218 -0.01(-3.57%)
Nov 05, 2008 0.1400 0.1400 0.1300 0.1400 17,500 +0.01(+3.70%)
Nov 04, 2008 0.1150 0.1350 0.1150 0.1350 23,000 +0.03(+22.73%)
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.