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

ABCOURT MINES (TSV: ABI )

0.0450 -0.0050 (-10.00%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 23, 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, 2012 0.1300 0.1350 0.1200 0.1300 953,600 +0.01(+13.04%)
Jan 30, 2012 0.1050 0.1250 0.1000 0.1150 921,200 +0.02(+21.05%)
Jan 27, 2012 0.0850 0.1000 0.0850 0.0950 390,430 +0.01(+11.76%)
Jan 26, 2012 0.0800 0.0850 0.0800 0.0850 105,500 +0.01(+6.25%)
Jan 25, 2012 0.0750 0.0800 0.0750 0.0800 253,000 +0.01(+6.67%)
Jan 24, 2012 0.0850 0.0850 0.0750 0.0750 389,644 -0.01(-11.76%)
Jan 23, 2012 0.0800 0.0850 0.0800 0.0850 350,000 +0.01(+13.33%)
Jan 20, 2012 0.0750 0.0800 0.0750 0.0750 133,000 -0.01(-6.25%)
Jan 19, 2012 0.0800 0.0800 0.0800 0.0800 20,500 +0.00(+0.00%)
Jan 18, 2012 0.0800 0.0800 0.0750 0.0800 174,000 +0.00(+0.00%)
Jan 17, 2012 0.0800 0.0800 0.0750 0.0800 51,000 +0.00(+0.00%)
Jan 16, 2012 0.0800 0.0800 0.0800 0.0800 89,000 +0.00(+0.00%)
Jan 13, 2012 0.0750 0.0800 0.0750 0.0800 35,299 +0.00(+0.00%)
Jan 12, 2012 0.0850 0.0850 0.0800 0.0800 573,000 +0.00(+0.00%)
Jan 11, 2012 0.0800 0.0800 0.0800 0.0800 50,800 +0.00(+0.00%)
Jan 10, 2012 0.0850 0.0850 0.0800 0.0800 170,000 +0.00(+0.00%)
Jan 09, 2012 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Jan 06, 2012 0.0850 0.0850 0.0800 0.0800 136,700 -0.01(-5.88%)
Jan 05, 2012 0.0850 0.0850 0.0800 0.0850 115,400 -0.00(-5.56%)
Jan 04, 2012 0.0900 0.0900 0.0900 0.0900 58,600 +0.01(+12.50%)
Dec 30, 2011 0.0750 0.0850 0.0750 0.0800 331,157 +0.00(+0.00%)
Dec 29, 2011 0.0750 0.0800 0.0750 0.0800 150,100 +0.01(+14.29%)
Dec 28, 2011 0.0750 0.0750 0.0700 0.0700 123,492 -0.00(-6.67%)
Dec 23, 2011 0.0750 0.0750 0.0750 0.0750 91,700 +0.00(+0.00%)
Dec 21, 2011 0.0750 0.0750 0.0750 0.0750 107,000 +0.00(+7.14%)
Dec 20, 2011 0.0750 0.0750 0.0700 0.0700 100,000 -0.00(-6.67%)
Dec 19, 2011 0.0750 0.0750 0.0750 0.0750 21,700 +0.00(+0.00%)
Dec 16, 2011 0.0750 0.0800 0.0750 0.0750 178,950 -0.01(-6.25%)
Dec 15, 2011 0.0800 0.0800 0.0800 0.0800 84,000 +0.01(+6.67%)
Dec 14, 2011 0.0800 0.0800 0.0750 0.0750 39,500 +0.00(+0.00%)
Dec 13, 2011 0.0800 0.0800 0.0750 0.0750 45,905 -0.01(-6.25%)
Dec 12, 2011 0.0850 0.0850 0.0800 0.0800 311,800 -0.01(-5.88%)
Dec 09, 2011 0.0800 0.0850 0.0800 0.0850 506,350 +0.01(+6.25%)
Dec 08, 2011 0.0750 0.0800 0.0750 0.0800 430,000 +0.00(+0.00%)
Dec 07, 2011 0.0750 0.0800 0.0750 0.0800 318,700 +0.00(+0.00%)
Dec 06, 2011 0.0750 0.0800 0.0750 0.0800 470,000 +0.00(+0.00%)
Dec 05, 2011 0.0800 0.0800 0.0750 0.0800 219,450 +0.00(+0.00%)
Dec 02, 2011 0.0800 0.0800 0.0800 0.0800 47,000 +0.01(+6.67%)
Dec 01, 2011 0.0850 0.0850 0.0750 0.0750 636,500 -0.01(-11.76%)
Nov 30, 2011 0.0800 0.0850 0.0800 0.0850 100,000 +0.01(+6.25%)
Nov 29, 2011 0.0850 0.0850 0.0800 0.0800 232,000 -0.01(-5.88%)
Nov 28, 2011 0.0750 0.0850 0.0750 0.0850 101,250 +0.01(+13.33%)
Nov 25, 2011 0.0750 0.0750 0.0750 0.0750 16,000 +0.00(+0.00%)
Nov 24, 2011 0.0800 0.0800 0.0750 0.0750 43,000 -0.01(-6.25%)
Nov 23, 2011 0.0850 0.0850 0.0750 0.0800 650,400 -0.01(-11.11%)
Nov 22, 2011 0.0850 0.0900 0.0850 0.0900 48,950 +0.00(+5.88%)
Nov 21, 2011 0.0850 0.0850 0.0850 0.0850 282,600 -0.00(-5.56%)
Nov 18, 2011 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Nov 17, 2011 0.0900 0.0900 0.0850 0.0850 54,500 -0.01(-10.53%)
Nov 16, 2011 0.0950 0.0950 0.0900 0.0950 250,500 +0.00(+0.00%)
Nov 15, 2011 0.1000 0.1050 0.0950 0.0950 191,000 -0.01(-9.52%)
Nov 14, 2011 0.1000 0.1050 0.1000 0.1050 265,500 +0.00(+5.00%)
Nov 11, 2011 0.0950 0.1000 0.0950 0.1000 87,500 +0.01(+5.26%)
Nov 10, 2011 0.0900 0.0950 0.0900 0.0950 78,700 +0.01(+5.56%)
Nov 09, 2011 0.0850 0.0900 0.0850 0.0900 125,600 +0.00(+5.88%)
Nov 08, 2011 0.0850 0.0850 0.0850 0.0850 111,050 +0.00(+0.00%)
Nov 07, 2011 0.0850 0.0850 0.0850 0.0850 49,500 +0.00(+0.00%)
Nov 04, 2011 0.0900 0.0900 0.0850 0.0850 24,846 +0.00(+0.00%)
Nov 03, 2011 0.0850 0.0900 0.0850 0.0850 73,100 +0.01(+6.25%)
Nov 02, 2011 0.0850 0.0850 0.0800 0.0800 109,799 +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.