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

ABCOURT MINES (OP: ABMBF )

0.0335 +0.0019 (+6.01%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 17, 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%)
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.