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

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
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 (%)
Oct 29, 2014 0.0560 0.0560 0.0560 0 +0.01(+24.44%)
Oct 28, 2014 0.0450 0.0450 0.0450 0.0450 1,000 -0.02(-25.50%)
Oct 21, 2014 0.0604 0.0604 0.0604 0 +0.00(+2.37%)
Oct 16, 2014 0.0560 0.0590 0.0560 0.0590 40,000 +0.00(+6.12%)
Oct 15, 2014 0.0556 0.0556 0.0556 0.0556 2,500 +0.01(+11.20%)
Oct 14, 2014 0.0500 0.0500 0.0500 0.0500 512 -0.00(-2.34%)
Oct 09, 2014 0.0512 0.0512 0.0512 0 +0.00(+4.49%)
Oct 08, 2014 0.0490 0.0490 0.0490 0.0490 37,500 +0.00(+0.00%)
Oct 03, 2014 0.0490 0.0490 0.0490 0 -0.01(-12.81%)
Oct 01, 2014 0.0562 0.0562 0.0562 0 -0.00(-2.26%)
Sep 29, 2014 0.0575 0.0575 0.0575 0 +0.01(+22.34%)
Sep 26, 2014 0.0440 0.0563 0.0440 0.0470 34,000 +0.00(+6.82%)
Sep 25, 2014 0.0440 0.0440 0.0440 0.0440 3,000 -0.00(-7.95%)
Sep 22, 2014 0.0478 0.0478 0.0478 0 -0.01(-20.33%)
Sep 17, 2014 0.0600 0.0600 0.0600 0 -0.01(-10.45%)
Sep 04, 2014 0.0670 0.0670 0.0670 0 -0.01(-9.21%)
Sep 02, 2014 0.0738 0.0738 0.0738 0 -0.00(-0.67%)
Aug 29, 2014 0.0743 0.0743 0.0743 0 +0.00(+4.65%)
Aug 22, 2014 0.0710 0.0710 0.0710 0 -0.00(-3.27%)
Aug 20, 2014 0.0734 0.0734 0.0734 0 +0.00(+5.76%)
Aug 18, 2014 0.0694 0.0694 0.0694 0 -0.00(-0.86%)
Aug 14, 2014 0.0700 0.0700 0.0700 0 +0.01(+12.90%)
Aug 13, 2014 0.0662 0.0662 0.0620 0.0620 5,000 -0.01(-8.82%)
Aug 12, 2014 0.0678 0.0680 0.0678 0.0680 10,000 +0.00(+2.56%)
Aug 05, 2014 0.0663 0.0663 0.0663 0 +0.00(+0.45%)
Jul 18, 2014 0.0660 0.0660 0.0660 0 +0.00(+2.01%)
Jul 17, 2014 0.0647 0.0647 0.0647 0.0647 8,500 -0.01(-8.87%)
Jul 09, 2014 0.0710 0.0710 0.0710 0 +0.00(+4.41%)
Jul 01, 2014 0.0680 0.0680 0.0680 0 -0.01(-12.26%)
Jun 30, 2014 0.0725 0.0775 0.0725 0.0775 10,000 +0.01(+7.49%)
Jun 25, 2014 0.0721 0.0721 0.0721 0 +0.00(+7.29%)
Jun 20, 2014 0.0672 0.0672 0.0672 0 +0.01(+12.37%)
Jun 18, 2014 0.0598 0.0598 0.0598 0 -0.00(-0.33%)
Jun 11, 2014 0.0600 0.0600 0.0600 0 +0.01(+10.29%)
Jun 05, 2014 0.0544 0.0544 0.0544 0.0544 0 -0.01(-18.32%)
Jun 03, 2014 0.0666 0.0666 0.0666 0.0666 0 -0.01(-7.11%)
May 30, 2014 0.0717 0.0717 0.0717 0.0717 0 +0.01(+19.50%)
May 27, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 23, 2014 0.0600 0.0600 0.0600 0 -0.00(-3.69%)
May 14, 2014 0.0623 0.0623 0.0623 0.0623 0 +0.00(+3.83%)
May 08, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 07, 2014 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-9.50%)
May 01, 2014 0.0663 0.0663 0.0663 0 +0.01(+18.39%)
Apr 29, 2014 0.0560 0.0560 0.0560 0 -0.01(-15.15%)
Apr 25, 2014 0.0660 0.0660 0.0660 0.0660 0 +0.00(+6.11%)
Apr 09, 2014 0.0622 0.0622 0.0622 0 +0.01(+11.47%)
Apr 03, 2014 0.0558 0.0558 0.0558 0 -0.01(-9.27%)
Apr 02, 2014 0.0615 0.0615 0.0615 0.0615 5,000 +0.01(+20.59%)
Apr 01, 2014 0.0512 0.0512 0.0510 0.0510 100,000 -0.01(-10.05%)
Mar 27, 2014 0.0567 0.0567 0.0567 0.0567 0 +0.00(+5.59%)
Mar 25, 2014 0.0537 0.0537 0.0537 0.0537 0 -0.01(-18.02%)
Mar 10, 2014 0.0655 0.0655 0.0655 0 -0.01(-7.49%)
Mar 06, 2014 0.0708 0.0708 0.0708 0 -0.01(-10.83%)
Mar 05, 2014 0.0748 0.0794 0.0748 0.0794 6,000 +0.01(+9.97%)
Mar 04, 2014 0.0722 0.0722 0.0722 0.0722 15,825 -0.00(-5.12%)
Feb 28, 2014 0.0761 0.0761 0.0761 0 +0.00(+2.42%)
Feb 27, 2014 0.0743 0.0743 0.0743 0.0743 5,000 +0.01(+7.68%)
Feb 24, 2014 0.0690 0.0690 0.0690 0.0690 0 +0.00(+6.65%)
Feb 19, 2014 0.0647 0.0647 0.0647 0 -0.00(-0.46%)
Feb 18, 2014 0.0700 0.0700 0.0650 0.0650 26,000 -0.00(-1.96%)
Feb 13, 2014 0.0663 0.0663 0.0663 0 +0.01(+22.32%)
Feb 10, 2014 0.0542 0.0542 0.0542 0.0542 0 -0.00(-1.45%)
Feb 04, 2014 0.0550 0.0550 0.0550 0 -0.01(-9.98%)
Feb 03, 2014 0.0611 0.0611 0.0611 0.0611 7,500 -0.01(-15.02%)
Jan 23, 2014 0.0719 0.0719 0.0719 0.0719 0 +0.00(+2.42%)
Jan 22, 2014 0.0702 0.0702 0.0702 0.0702 7,000 +0.00(+4.93%)
Jan 21, 2014 0.0613 0.0685 0.0567 0.0669 129,998 -0.00(-0.30%)
Jan 14, 2014 0.0671 0.0671 0.0671 0 +0.00(+5.34%)
Dec 31, 2013 0.0637 0.0637 0.0637 0 +0.01(+15.82%)
Dec 30, 2013 0.0511 0.0550 0.0511 0.0550 10,100 +0.00(+10.00%)
Dec 26, 2013 0.0500 0.0500 0.0500 0 +0.00(+6.38%)
Dec 24, 2013 0.0470 0.0470 0.0470 0.0470 17,000 -0.00(-8.02%)
Dec 18, 2013 0.0511 0.0511 0.0511 0 -0.00(-1.35%)
Dec 17, 2013 0.0518 0.0518 0.0518 0.0518 10,000 -0.00(-5.82%)
Dec 16, 2013 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Dec 11, 2013 0.0600 0.0600 0.0600 0 +0.00(+6.76%)
Dec 10, 2013 0.0562 0.0562 0.0562 0.0562 4,000 -0.01(-17.35%)
Dec 04, 2013 0.0680 0.0680 0.0680 15,000 +0.01(+10.57%)
Nov 26, 2013 0.0615 0.0615 0.0615 0.0615 0 +0.00(+0.16%)
Nov 22, 2013 0.0614 0.0614 0.0614 0 -0.00(-1.29%)
Nov 20, 2013 0.0622 0.0622 0.0622 0 +0.00(+0.00%)
Nov 19, 2013 0.0622 0.0622 0.0622 0.0622 1,250 -0.00(-2.81%)
Nov 18, 2013 0.0646 0.0646 0.0640 0.0640 15,000 -0.01(-7.51%)
Nov 12, 2013 0.0692 0.0692 0.0692 0 -0.00(-1.14%)
Nov 11, 2013 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+16.67%)
Nov 08, 2013 0.0600 0.0600 0.0600 0.0600 5,000 -0.00(-4.76%)
Nov 06, 2013 0.0630 0.0630 0.0630 0 -0.01(-8.56%)
Nov 04, 2013 0.0689 0.0689 0.0689 0 -0.01(-7.27%)
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.