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

ABCOURT MINES (TSV: ABI )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EDT, May 22, 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 31, 2011 0.1950 0.1950 0.1800 0.1800 546,129 -0.01(-5.26%)
Jan 28, 2011 0.1900 0.1950 0.1900 0.1900 367,196 +0.01(+2.70%)
Jan 27, 2011 0.2000 0.2100 0.1850 0.1850 1,401,103 -0.01(-2.63%)
Jan 26, 2011 0.1700 0.2100 0.1650 0.1900 1,097,386 +0.02(+8.57%)
Jan 25, 2011 0.1700 0.1750 0.1600 0.1750 744,181 +0.00(+2.94%)
Jan 24, 2011 0.1800 0.1800 0.1700 0.1700 711,275 -0.01(-5.56%)
Jan 21, 2011 0.1950 0.2000 0.1800 0.1800 1,181,110 -0.02(-7.69%)
Jan 20, 2011 0.2150 0.2150 0.1900 0.1950 1,074,020 -0.02(-11.36%)
Jan 19, 2011 0.2200 0.2200 0.2100 0.2200 774,350 +0.01(+2.33%)
Jan 18, 2011 0.2050 0.2200 0.2050 0.2150 2,126,900 +0.02(+10.26%)
Jan 17, 2011 0.1900 0.1950 0.1850 0.1950 527,450 +0.01(+2.63%)
Jan 14, 2011 0.1850 0.1950 0.1850 0.1900 846,026 +0.01(+5.56%)
Jan 13, 2011 0.2100 0.2100 0.1800 0.1800 1,249,090 -0.02(-12.20%)
Jan 12, 2011 0.2200 0.2200 0.2000 0.2050 2,085,539 -0.02(-6.82%)
Jan 11, 2011 0.2200 0.2300 0.2150 0.2200 2,608,572 +0.01(+2.33%)
Jan 10, 2011 0.2000 0.2200 0.2000 0.2150 3,603,130 +0.03(+16.22%)
Jan 07, 2011 0.1800 0.1900 0.1800 0.1850 1,453,590 +0.01(+2.78%)
Jan 06, 2011 0.1750 0.1900 0.1700 0.1800 2,140,979 +0.01(+5.88%)
Jan 05, 2011 0.1650 0.1800 0.1550 0.1700 1,876,560 +0.01(+3.03%)
Jan 04, 2011 0.1600 0.1700 0.1550 0.1650 2,110,150 +0.01(+6.45%)
Dec 31, 2010 0.1450 0.1550 0.1450 0.1550 2,005,700 +0.01(+10.71%)
Dec 30, 2010 0.1250 0.1400 0.1250 0.1400 3,564,546 +0.02(+12.00%)
Dec 29, 2010 0.1300 0.1300 0.1200 0.1250 2,809,086 -0.01(-3.85%)
Dec 24, 2010 0.1200 0.1300 0.1150 0.1300 1,653,000 +0.01(+8.33%)
Dec 23, 2010 0.1150 0.1200 0.1100 0.1200 1,885,300 +0.00(+4.35%)
Dec 22, 2010 0.1150 0.1150 0.1100 0.1150 307,400 +0.00(+0.00%)
Dec 21, 2010 0.1150 0.1150 0.1100 0.1150 1,055,000 +0.00(+0.00%)
Dec 20, 2010 0.1150 0.1150 0.1100 0.1150 1,125,500 +0.00(+0.00%)
Dec 17, 2010 0.1150 0.1150 0.1050 0.1150 1,793,600 +0.00(+0.00%)
Dec 16, 2010 0.1150 0.1150 0.1100 0.1150 675,500 +0.00(+0.00%)
Dec 15, 2010 0.1200 0.1200 0.1150 0.1150 1,722,000 -0.00(-4.17%)
Dec 14, 2010 0.1250 0.1300 0.1150 0.1200 3,277,300 -0.01(-4.00%)
Dec 13, 2010 0.1250 0.1300 0.1200 0.1250 1,105,000 +0.01(+4.17%)
Dec 10, 2010 0.1250 0.1250 0.1200 0.1200 179,358 +0.00(+0.00%)
Dec 09, 2010 0.1250 0.1250 0.1200 0.1200 816,510 -0.01(-4.00%)
Dec 08, 2010 0.1250 0.1250 0.1250 0.1250 847,250 +0.00(+0.00%)
Dec 07, 2010 0.1300 0.1300 0.1200 0.1250 1,418,400 -0.01(-3.85%)
Dec 06, 2010 0.1250 0.1300 0.1200 0.1300 335,300 +0.00(+0.00%)
Dec 03, 2010 0.1350 0.1400 0.1250 0.1300 1,079,990 -0.01(-3.70%)
Dec 02, 2010 0.1500 0.1500 0.1250 0.1350 1,074,350 -0.01(-10.00%)
Dec 01, 2010 0.1450 0.1550 0.1400 0.1500 172,000 +0.01(+3.45%)
Nov 30, 2010 0.1500 0.1550 0.1350 0.1450 114,700 -0.01(-6.45%)
Nov 29, 2010 0.1500 0.1550 0.1500 0.1550 150,000 +0.01(+3.33%)
Nov 26, 2010 0.1400 0.1500 0.1400 0.1500 96,034 +0.00(+0.00%)
Nov 25, 2010 0.1450 0.1500 0.1450 0.1500 86,000 +0.01(+7.14%)
Nov 24, 2010 0.1500 0.1500 0.1400 0.1400 346,000 -0.02(-12.50%)
Nov 23, 2010 0.1600 0.1600 0.1450 0.1600 204,174 +0.00(+0.00%)
Nov 22, 2010 0.1650 0.1650 0.1600 0.1600 50,000 -0.01(-3.03%)
Nov 19, 2010 0.1700 0.1700 0.1600 0.1650 123,780 -0.01(-2.94%)
Nov 18, 2010 0.1700 0.1750 0.1650 0.1700 322,000 +0.01(+6.25%)
Nov 17, 2010 0.1650 0.1650 0.1600 0.1600 45,000 -0.01(-3.03%)
Nov 16, 2010 0.1650 0.1650 0.1600 0.1650 57,000 -0.01(-2.94%)
Nov 15, 2010 0.1700 0.1700 0.1650 0.1700 133,400 +0.01(+6.25%)
Nov 12, 2010 0.1700 0.1700 0.1600 0.1600 30,000 -0.01(-5.88%)
Nov 11, 2010 0.1700 0.1750 0.1650 0.1700 414,160 +0.01(+3.03%)
Nov 10, 2010 0.1650 0.1650 0.1600 0.1650 114,500 +0.01(+3.13%)
Nov 09, 2010 0.1650 0.1700 0.1600 0.1600 181,800 -0.01(-5.88%)
Nov 08, 2010 0.1700 0.1700 0.1550 0.1700 116,875 +0.01(+3.03%)
Nov 05, 2010 0.1650 0.1750 0.1600 0.1650 176,550 +0.00(+0.00%)
Nov 04, 2010 0.1650 0.1650 0.1650 0.1650 76,000 +0.00(+0.00%)
Nov 03, 2010 0.1600 0.1650 0.1600 0.1650 57,800 +0.00(+0.00%)
Nov 02, 2010 0.1650 0.1650 0.1600 0.1650 71,300 +0.00(+0.00%)
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.