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: 3:59 PM EDT, Jun 6, 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 28, 2022 0.0450 0 +0.00(+0.00%)
Oct 27, 2022 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Oct 26, 2022 0.0500 0.0550 0.0400 0.0450 722,100 -0.01(-10.00%)
Oct 25, 2022 0.0500 0.0500 0.0500 0.0500 154,100 +0.00(+0.00%)
Oct 21, 2022 0.0500 0 +0.01(+11.11%)
Oct 20, 2022 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+12.50%)
Oct 17, 2022 0.0400 0 -0.00(-11.11%)
Oct 14, 2022 0.0500 0.0500 0.0450 0.0450 90,400 -0.01(-10.00%)
Oct 13, 2022 0.0500 0.0500 0.0500 0.0500 159,090 +0.00(+0.00%)
Oct 12, 2022 0.0500 0.0500 0.0450 0.0500 418,633 +0.00(+0.00%)
Oct 11, 2022 0.0500 0.0500 0.0500 0.0500 31,784 +0.01(+11.11%)
Oct 07, 2022 0.0450 0 +0.00(+0.00%)
Oct 05, 2022 0.0450 0 +0.00(+0.00%)
Oct 04, 2022 0.0450 0.0450 0.0450 0.0450 104,913 +0.00(+0.00%)
Oct 03, 2022 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Sep 29, 2022 0.0450 0 +0.00(+0.00%)
Sep 28, 2022 0.0450 0.0450 0.0450 0.0450 364,000 +0.00(+0.00%)
Sep 27, 2022 0.0450 0.0450 0.0400 0.0450 41,100 -0.01(-10.00%)
Sep 26, 2022 0.0450 0.0500 0.0450 0.0500 485,814 +0.01(+11.11%)
Sep 23, 2022 0.0450 0.0450 0.0450 0.0450 624,750 -0.01(-10.00%)
Sep 22, 2022 0.0500 0.0500 0.0500 0.0500 59,000 +0.00(+0.00%)
Sep 21, 2022 0.0450 0.0500 0.0450 0.0500 165,000 +0.01(+11.11%)
Sep 20, 2022 0.0500 0.0500 0.0450 0.0450 52,000 +0.00(+0.00%)
Sep 19, 2022 0.0450 0.0450 0.0450 0.0450 17,000 +0.00(+0.00%)
Sep 16, 2022 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Sep 15, 2022 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Sep 14, 2022 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Sep 13, 2022 0.0500 0.0500 0.0500 0.0500 96,000 +0.00(+0.00%)
Sep 09, 2022 0.0500 0 +0.00(+0.00%)
Sep 08, 2022 0.0500 0.0500 0.0500 0.0500 220,157 +0.00(+0.00%)
Sep 07, 2022 0.0500 0.0500 0.0500 0.0500 188,000 +0.00(+0.00%)
Sep 01, 2022 0.0500 0 +0.00(+0.00%)
Aug 31, 2022 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Aug 30, 2022 0.0550 0.0550 0.0500 0.0500 124,200 +0.00(+0.00%)
Aug 29, 2022 0.0500 0.0500 0.0500 0.0500 184,001 +0.00(+0.00%)
Aug 26, 2022 0.0550 0.0550 0.0500 0.0500 58,180 +0.00(+0.00%)
Aug 25, 2022 0.0500 0.0500 0.0500 0.0500 138,000 -0.00(-9.09%)
Aug 24, 2022 0.0550 0.0550 0.0550 0.0550 39,000 +0.00(+0.00%)
Aug 23, 2022 0.0550 0.0550 0.0550 0.0550 15,250 +0.00(+0.00%)
Aug 22, 2022 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Aug 17, 2022 0.0550 0 +0.00(+0.00%)
Aug 16, 2022 0.0600 0.0600 0.0550 0.0550 204,000 +0.00(+0.00%)
Aug 15, 2022 0.0550 0.0550 0.0550 0.0550 90,512 +0.00(+0.00%)
Aug 12, 2022 0.0600 0.0600 0.0550 0.0550 188,000 -0.00(-8.33%)
Aug 11, 2022 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Aug 10, 2022 0.0600 0.0600 0.0600 0.0600 124,000 +0.00(+9.09%)
Aug 09, 2022 0.0600 0.0600 0.0550 0.0550 112,000 -0.00(-8.33%)
Aug 08, 2022 0.0550 0.0600 0.0550 0.0600 34,169 +0.00(+0.00%)
Aug 05, 2022 0.0600 0.0600 0.0600 0.0600 91,600 +0.00(+0.00%)
Aug 04, 2022 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Aug 03, 2022 0.0600 0.0600 0.0600 0.0600 31,900 +0.00(+0.00%)
Aug 02, 2022 0.0550 0.0600 0.0550 0.0600 61,297 +0.00(+0.00%)
Jul 29, 2022 0.0600 0 +0.00(+9.09%)
Jul 28, 2022 0.0550 0.0550 0.0550 0.0550 511,390 +0.00(+0.00%)
Jul 27, 2022 0.0550 0.0550 0.0550 0.0550 107,000 +0.00(+10.00%)
Jul 26, 2022 0.0550 0.0550 0.0500 0.0500 172,000 -0.00(-9.09%)
Jul 25, 2022 0.0550 0.0550 0.0550 0.0550 283,598 +0.00(+0.00%)
Jul 22, 2022 0.0550 0.0550 0.0550 0.0550 25,190 +0.00(+0.00%)
Jul 19, 2022 0.0550 415 +0.00(+0.00%)
Jul 15, 2022 0.0550 0 -0.00(-8.33%)
Jul 14, 2022 0.0600 0.0600 0.0600 0.0600 66,000 +0.00(+9.09%)
Jul 13, 2022 0.0600 0.0600 0.0550 0.0550 74,000 -0.00(-8.33%)
Jul 12, 2022 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+9.09%)
Jul 11, 2022 0.0550 0.0550 0.0550 0.0550 11,000 -0.00(-8.33%)
Jul 07, 2022 0.0600 0 +0.01(+20.00%)
Jul 06, 2022 0.0500 0.0550 0.0500 0.0500 208,000 -0.00(-9.09%)
Jul 05, 2022 0.0550 0.0550 0.0550 0.0550 153,683 -0.00(-8.33%)
Jul 04, 2022 0.0500 0.0600 0.0500 0.0600 160,000 +0.01(+20.00%)
Jun 30, 2022 0.0500 0 -0.01(-23.08%)
Jun 29, 2022 0.0750 0.0750 0.0650 0.0650 273,800 +0.00(+0.00%)
Jun 24, 2022 0.0650 700 -0.01(-7.14%)
Jun 23, 2022 0.0750 0.0800 0.0700 0.0700 209,550 +0.00(+0.00%)
Jun 21, 2022 0.0700 0 +0.01(+16.67%)
Jun 20, 2022 0.0600 0.0600 0.0600 0.0600 38,000 -0.01(-14.29%)
Jun 17, 2022 0.0700 0.0700 0.0600 0.0700 80,074 +0.00(+0.00%)
Jun 16, 2022 0.0750 0.0750 0.0700 0.0700 22,027 +0.00(+0.00%)
Jun 15, 2022 0.0650 0.0750 0.0650 0.0700 176,136 +0.01(+7.69%)
Jun 14, 2022 0.0650 0.0650 0.0650 0.0650 11,000 +0.01(+8.33%)
Jun 13, 2022 0.0650 0.0650 0.0550 0.0600 264,807 -0.01(-7.69%)
Jun 10, 2022 0.0700 0.0700 0.0650 0.0650 37,750 +0.00(+0.00%)
Jun 09, 2022 0.0600 0.0650 0.0600 0.0650 212,391 +0.00(+0.00%)
Jun 08, 2022 0.0650 0.0650 0.0650 0.0650 27,271 +0.01(+8.33%)
Jun 07, 2022 0.0700 0.0700 0.0600 0.0600 99,400 -0.01(-14.29%)
Jun 06, 2022 0.0700 0.0700 0.0700 0.0700 7,000 +0.01(+7.69%)
Jun 02, 2022 0.0650 0 +0.00(+0.00%)
Jun 01, 2022 0.0650 0.0650 0.0650 0.0650 14,000 +0.01(+8.33%)
May 31, 2022 0.0600 0.0650 0.0600 0.0600 167,424 +0.00(+9.09%)
May 30, 2022 0.0650 0.0650 0.0550 0.0550 620,000 -0.01(-15.38%)
May 27, 2022 0.0700 0.0700 0.0650 0.0650 97,006 -0.01(-7.14%)
May 26, 2022 0.0750 0.0750 0.0700 0.0700 46,000 +0.00(+0.00%)
May 25, 2022 0.0750 0.0750 0.0700 0.0700 83,000 -0.00(-6.67%)
May 24, 2022 0.0750 0.0750 0.0750 0.0750 27,000 +0.00(+0.00%)
May 20, 2022 0.0750 0 +0.00(+0.00%)
May 17, 2022 0.0750 0 +0.00(+7.14%)
May 16, 2022 0.0750 0.0800 0.0700 0.0700 49,274 +0.00(+0.00%)
May 12, 2022 0.0700 0 -0.00(-6.67%)
May 11, 2022 0.0700 0.0750 0.0700 0.0750 63,000 +0.00(+7.14%)
May 10, 2022 0.0750 0.0750 0.0650 0.0700 176,350 -0.01(-12.50%)
May 09, 2022 0.0850 0.0850 0.0800 0.0800 22,580 +0.00(+0.00%)
May 06, 2022 0.0800 0.0800 0.0800 0.0800 55,000 +0.00(+0.00%)
May 05, 2022 0.0800 0.0800 0.0800 0.0800 61,000 -0.01(-11.11%)
May 04, 2022 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+5.88%)
May 03, 2022 0.0900 0.0900 0.0850 0.0850 21,000 +0.00(+0.00%)
May 02, 2022 0.0850 0.0850 0.0850 0.0850 50,765 -0.00(-5.56%)
Apr 29, 2022 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Apr 27, 2022 0.0900 200 +0.00(+0.00%)
Apr 25, 2022 0.0900 0 +0.00(+5.88%)
Apr 22, 2022 0.0850 0.0850 0.0800 0.0850 38,512 +0.00(+0.00%)
Apr 21, 2022 0.0850 0.0900 0.0800 0.0850 199,755 -0.00(-5.56%)
Apr 20, 2022 0.0900 0.0900 0.0850 0.0900 80,000 +0.00(+0.00%)
Apr 18, 2022 0.0900 0 +0.00(+0.00%)
Apr 14, 2022 0.0900 0 +0.00(+0.00%)
Apr 13, 2022 0.0900 0.0900 0.0900 0.0900 54,000 -0.01(-5.26%)
Apr 12, 2022 0.0900 0.0950 0.0900 0.0950 259,600 +0.01(+11.76%)
Apr 11, 2022 0.0900 0.0900 0.0850 0.0850 25,002 +0.00(+0.00%)
Apr 08, 2022 0.0900 0.0900 0.0850 0.0850 77,521 +0.00(+0.00%)
Apr 06, 2022 0.0850 514 -0.00(-5.56%)
Apr 05, 2022 0.0900 0.0900 0.0900 0.0900 1,006 +0.00(+5.88%)
Apr 04, 2022 0.0850 0.0900 0.0850 0.0850 54,200 -0.00(-5.56%)
Mar 31, 2022 0.0900 0 +0.00(+0.00%)
Mar 30, 2022 0.0900 0.0900 0.0900 0.0900 25,750 +0.00(+0.00%)
Mar 29, 2022 0.0950 0.0950 0.0900 0.0900 94,752 -0.01(-5.26%)
Mar 28, 2022 0.0950 0.0950 0.0950 0.0950 108,700 +0.00(+0.00%)
Mar 24, 2022 0.0950 0 +0.00(+0.00%)
Mar 23, 2022 0.0850 0.0950 0.0850 0.0950 222,000 +0.01(+5.56%)
Mar 22, 2022 0.0900 0.0900 0.0900 0.0900 46,500 +0.00(+0.00%)
Mar 21, 2022 0.0900 0.0900 0.0900 0.0900 33,000 +0.00(+0.00%)
Mar 18, 2022 0.0900 0.0900 0.0900 0.0900 28,000 +0.00(+0.00%)
Mar 17, 2022 0.0900 0.0950 0.0900 0.0900 31,600 -0.01(-5.26%)
Mar 16, 2022 0.0950 0.0950 0.0950 0.0950 8,492 +0.01(+5.56%)
Mar 15, 2022 0.0900 0.0900 0.0900 0.0900 66,500 -0.01(-5.26%)
Mar 14, 2022 0.0950 0.0950 0.0900 0.0950 70,400 +0.01(+5.56%)
Mar 11, 2022 0.0950 0.0950 0.0900 0.0900 28,000 +0.00(+0.00%)
Mar 10, 2022 0.0950 0.0950 0.0900 0.0900 72,000 +0.00(+0.00%)
Mar 09, 2022 0.0900 0.0900 0.0850 0.0900 80,600 -0.01(-5.26%)
Mar 08, 2022 0.0950 0.1000 0.0900 0.0950 103,750 +0.00(+0.00%)
Mar 07, 2022 0.0950 0.0950 0.0900 0.0950 72,999 +0.01(+5.56%)
Mar 04, 2022 0.0950 0.0950 0.0900 0.0900 122,110 -0.01(-5.26%)
Mar 03, 2022 0.0950 0.1000 0.0900 0.0950 21,500 -0.01(-5.00%)
Mar 02, 2022 0.0900 0.1000 0.0900 0.1000 10,000 +0.00(+0.00%)
Mar 01, 2022 0.0950 0.1000 0.0950 0.1000 91,500 +0.01(+5.26%)
Feb 28, 2022 0.0950 0.0950 0.0950 0.0950 5,700 +0.00(+0.00%)
Feb 25, 2022 0.0950 0.0950 0.0950 0.0950 17,000 +0.00(+0.00%)
Feb 24, 2022 0.0950 0.1000 0.0950 0.0950 135,500 +0.00(+0.00%)
Feb 23, 2022 0.0950 0.0950 0.0950 0.0950 54,000 -0.01(-5.00%)
Feb 22, 2022 0.0900 0.1000 0.0900 0.1000 139,350 +0.01(+11.11%)
Feb 18, 2022 0.0900 0 +0.00(+0.00%)
Feb 17, 2022 0.0900 0.0900 0.0900 0.0900 131,600 -0.01(-5.26%)
Feb 16, 2022 0.1000 0.1000 0.0950 0.0950 109,760 +0.00(+0.00%)
Feb 15, 2022 0.0900 0.0950 0.0900 0.0950 152,600 +0.00(+0.00%)
Feb 14, 2022 0.0950 0.0950 0.0900 0.0950 42,000 +0.00(+0.00%)
Feb 11, 2022 0.0950 0.0950 0.0900 0.0950 30,000 +0.01(+5.56%)
Feb 10, 2022 0.0950 0.0950 0.0900 0.0900 78,897 -0.01(-5.26%)
Feb 08, 2022 0.0950 0 +0.00(+0.00%)
Feb 07, 2022 0.0900 0.0950 0.0900 0.0950 16,000 +0.00(+0.00%)
Feb 02, 2022 0.0950 0.0950 0.0950 0.0950 12,000 +0.01(+5.56%)
Feb 01, 2022 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-5.26%)
Jan 31, 2022 0.0900 0.0950 0.0900 0.0950 35,011 +0.01(+5.56%)
Jan 28, 2022 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jan 27, 2022 0.0900 0.0900 0.0900 0.0900 14,000 +0.00(+0.00%)
Jan 26, 2022 0.0900 0.0900 0.0900 0.0900 243,513 +0.00(+0.00%)
Jan 25, 2022 0.0900 0.0900 0.0900 0.0900 81,300 +0.00(+0.00%)
Jan 24, 2022 0.0900 0.0900 0.0900 0.0900 22,280 -0.01(-5.26%)
Jan 21, 2022 0.0900 0.0950 0.0900 0.0950 18,000 +0.01(+5.56%)
Jan 20, 2022 0.0950 0.0950 0.0900 0.0900 33,005 -0.01(-5.26%)
Jan 18, 2022 0.0950 0 +0.01(+5.56%)
Jan 17, 2022 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-5.26%)
Jan 14, 2022 0.0950 0.0950 0.0900 0.0950 238,800 -0.01(-5.00%)
Jan 13, 2022 0.1000 0.1000 0.1000 0.1000 16,500 +0.01(+5.26%)
Jan 12, 2022 0.0950 0.0950 0.0950 0.0950 2,500 -0.01(-5.00%)
Jan 11, 2022 0.1000 0.1000 0.1000 0.1000 30,500 +0.00(+0.00%)
Jan 07, 2022 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jan 06, 2022 0.1000 0.1000 0.0950 0.0950 54,966 -0.01(-5.00%)
Jan 05, 2022 0.1000 0.1050 0.0950 0.1000 320,830 +0.00(+0.00%)
Jan 04, 2022 0.0900 0.1100 0.0900 0.1000 461,202 +0.01(+11.11%)
Dec 31, 2021 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 30, 2021 0.0850 0.0850 0.0850 0.0850 2,634 +0.00(+0.00%)
Dec 29, 2021 0.0850 0.0900 0.0850 0.0850 386,283 -0.00(-5.56%)
Dec 24, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 23, 2021 0.0850 0.0900 0.0800 0.0900 601,740 +0.01(+12.50%)
Dec 22, 2021 0.0800 0.0800 0.0800 0.0800 189,000 -0.01(-5.88%)
Dec 21, 2021 0.0800 0.0850 0.0800 0.0850 175,000 +0.01(+6.25%)
Dec 20, 2021 0.0800 0.0850 0.0800 0.0800 238,500 -0.01(-5.88%)
Dec 17, 2021 0.0800 0.0850 0.0800 0.0850 597,000 +0.00(+0.00%)
Dec 16, 2021 0.0850 0.0850 0.0850 0.0850 20,000 +0.01(+6.25%)
Dec 15, 2021 0.0850 0.0850 0.0800 0.0800 1,218,000 +0.00(+0.00%)
Dec 14, 2021 0.0850 0.0850 0.0800 0.0800 27,000 -0.01(-5.88%)
Dec 13, 2021 0.0850 0.0850 0.0800 0.0850 729,595 +0.00(+0.00%)
Dec 10, 2021 0.0900 0.0900 0.0850 0.0850 5,764 -0.00(-5.56%)
Dec 09, 2021 0.0900 0.0900 0.0900 0.0900 41,000 +0.00(+0.00%)
Dec 08, 2021 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Dec 06, 2021 0.0900 0.0900 0.0900 800 +0.00(+0.00%)
Dec 03, 2021 0.0900 0.0900 0.0900 0.0900 39,681 +0.00(+0.00%)
Dec 02, 2021 0.0900 0.0900 0.0900 0.0900 153,000 +0.00(+0.00%)
Dec 01, 2021 0.0950 0.0950 0.0900 0.0900 241,300 -0.01(-5.26%)
Nov 30, 2021 0.1000 0.0950 0.0950 0.0950 146,050 +0.00(+0.00%)
Nov 29, 2021 0.1000 0.1000 0.0950 0.0950 19,500 -0.01(-5.00%)
Nov 26, 2021 0.1000 0.1000 0.1000 0.1000 112,300 +0.00(+0.00%)
Nov 25, 2021 0.1050 0.1050 0.0950 0.1000 124,000 -0.00(-4.76%)
Nov 24, 2021 0.1050 0.1050 0.1000 0.1050 74,500 +0.00(+0.00%)
Nov 23, 2021 0.1000 0.1100 0.1000 0.1050 20,461 -0.01(-4.55%)
Nov 22, 2021 0.1000 0.1100 0.1000 0.1100 31,500 +0.01(+4.76%)
Nov 19, 2021 0.1050 0.1050 0.1050 0.1050 36,220 -0.01(-4.55%)
Nov 18, 2021 0.1100 0.1100 0.1100 0.1100 30,000 +0.00(+0.00%)
Nov 17, 2021 0.1150 0.1200 0.1100 0.1100 338,544 +0.01(+4.76%)
Nov 16, 2021 0.1000 0.1050 0.1000 0.1050 103,500 +0.01(+10.53%)
Nov 15, 2021 0.1000 0.1000 0.0950 0.0950 14,000 -0.01(-5.00%)
Nov 12, 2021 0.0950 0.1000 0.0950 0.1000 82,500 +0.01(+5.26%)
Nov 11, 2021 0.0950 0.0950 0.0900 0.0950 196,440 +0.00(+0.00%)
Nov 10, 2021 0.0950 0.0950 240,251 +0.00(+0.00%)
Nov 09, 2021 0.0900 0.0950 0.0900 0.0950 36,800 +0.01(+5.56%)
Nov 08, 2021 0.0900 0.0950 0.0900 0.0900 74,000 -0.01(-5.26%)
Nov 05, 2021 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+5.56%)
Nov 04, 2021 0.0950 0.0950 0.0900 0.0900 43,000 +0.00(+0.00%)
Nov 03, 2021 0.0950 0.0950 0.0900 0.0900 187,000 -0.01(-5.26%)
Nov 02, 2021 0.0950 0.0950 0.0950 0.0950 129,629 +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.