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

ABCOURT MINES (TSV: ABI )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 1:15 PM EDT, May 24, 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 31, 2012 0.1050 0.1150 0.1000 0.1000 759,600 -0.00(-4.76%)
Oct 30, 2012 0.1150 0.1150 0.1050 0.1050 134,570 -0.01(-8.70%)
Oct 29, 2012 0.1050 0.1200 0.1050 0.1150 552,800 +0.01(+15.00%)
Oct 26, 2012 0.1050 0.1100 0.1000 0.1000 427,700 +0.00(+0.00%)
Oct 25, 2012 0.1050 0.1100 0.0900 0.1000 255,250 +0.00(+0.00%)
Oct 24, 2012 0.0950 0.1000 0.0950 0.1000 134,850 +0.00(+0.00%)
Oct 23, 2012 0.0950 0.1000 0.0950 0.1000 39,000 +0.00(+0.00%)
Oct 19, 2012 0.1050 0.1050 0.1000 0.1000 88,500 +0.00(+0.00%)
Oct 18, 2012 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Oct 17, 2012 0.1050 0.1050 0.1000 0.1000 60,300 -0.00(-4.76%)
Oct 16, 2012 0.1050 0.1050 0.1000 0.1050 213,000 +0.00(+5.00%)
Oct 15, 2012 0.1050 0.1050 0.1000 0.1000 136,500 +0.00(+0.00%)
Oct 12, 2012 0.1050 0.1050 0.1000 0.1000 182,907 -0.00(-4.76%)
Oct 11, 2012 0.1000 0.1050 0.1000 0.1050 118,479 +0.00(+5.00%)
Oct 10, 2012 0.1050 0.1050 0.1000 0.1000 148,700 -0.00(-4.76%)
Oct 09, 2012 0.1100 0.1100 0.1050 0.1050 106,000 -0.01(-4.55%)
Oct 05, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 04, 2012 0.1150 0.1150 0.1050 0.1100 115,800 +0.00(+0.00%)
Oct 03, 2012 0.1150 0.1150 0.1100 0.1100 227,100 +0.00(+0.00%)
Oct 02, 2012 0.1300 0.1300 0.1100 0.1100 524,970 -0.03(-18.52%)
Oct 01, 2012 0.1300 0.1350 0.1300 0.1350 231,300 +0.01(+8.00%)
Sep 28, 2012 0.1250 0.1350 0.1250 0.1250 267,806 +0.00(+0.00%)
Sep 27, 2012 0.1250 0.1250 0.1250 0.1250 17,050 +0.00(+0.00%)
Sep 26, 2012 0.1250 0.1250 0.1250 0.1250 130,300 +0.01(+4.17%)
Sep 25, 2012 0.1250 0.1250 0.1200 0.1200 184,800 -0.01(-7.69%)
Sep 24, 2012 0.1400 0.1400 0.1300 0.1300 190,815 -0.01(-7.14%)
Sep 21, 2012 0.1400 0.1450 0.1400 0.1400 284,171 +0.01(+3.70%)
Sep 20, 2012 0.1300 0.1350 0.1200 0.1350 289,316 +0.01(+3.85%)
Sep 19, 2012 0.1250 0.1300 0.1150 0.1300 257,412 +0.01(+4.00%)
Sep 18, 2012 0.1250 0.1300 0.1150 0.1250 198,700 +0.00(+0.00%)
Sep 17, 2012 0.1300 0.1300 0.1200 0.1250 525,865 +0.00(+0.00%)
Sep 14, 2012 0.1200 0.1250 0.1200 0.1250 66,800 +0.01(+4.17%)
Sep 13, 2012 0.1150 0.1200 0.1150 0.1200 197,100 +0.00(+4.35%)
Sep 12, 2012 0.1100 0.1150 0.1100 0.1150 156,800 +0.01(+4.55%)
Sep 11, 2012 0.1150 0.1150 0.1050 0.1100 184,900 +0.01(+4.76%)
Sep 10, 2012 0.1150 0.1150 0.1000 0.1050 219,000 -0.01(-8.70%)
Sep 07, 2012 0.1100 0.1150 0.1100 0.1150 228,800 +0.01(+4.55%)
Sep 06, 2012 0.1000 0.1100 0.1000 0.1100 271,646 +0.01(+10.00%)
Sep 05, 2012 0.1000 0.1000 0.1000 0.1000 60,000 +0.01(+5.26%)
Sep 04, 2012 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
Aug 31, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 30, 2012 0.0900 0.0950 0.0900 0.0950 139,800 +0.01(+5.56%)
Aug 29, 2012 0.0950 0.0950 0.0900 0.0900 87,800 +0.00(+0.00%)
Aug 27, 2012 0.0950 0.0950 0.0900 0.0900 60,000 -0.01(-5.26%)
Aug 24, 2012 0.0950 0.0950 0.0900 0.0950 217,550 +0.01(+11.76%)
Aug 23, 2012 0.0900 0.0950 0.0850 0.0850 811,100 -0.00(-5.56%)
Aug 22, 2012 0.0950 0.0950 0.0850 0.0900 403,100 -0.01(-5.26%)
Aug 21, 2012 0.0900 0.0950 0.0900 0.0950 112,500 +0.01(+5.56%)
Aug 20, 2012 0.0900 0.0900 0.0900 0.0900 85,300 +0.00(+0.00%)
Aug 17, 2012 0.0950 0.0950 0.0900 0.0900 40,810 +0.00(+5.88%)
Aug 16, 2012 0.0900 0.0900 0.0850 0.0850 68,900 -0.00(-5.56%)
Aug 15, 2012 0.0900 0.0900 0.0900 0.0900 120,800 +0.00(+0.00%)
Aug 14, 2012 0.0900 0.0950 0.0900 0.0900 120,000 -0.01(-10.00%)
Aug 13, 2012 0.0950 0.1000 0.0950 0.1000 30,000 +0.01(+5.26%)
Aug 11, 2012 0.0950 0.0950 0.0950 0.0950 125,200 +0.00(+0.00%)
Aug 10, 2012 0.0950 0.0950 0.0950 0.0950 125,200 +0.00(+0.00%)
Aug 09, 2012 0.0900 0.0950 0.0900 0.0950 116,300 +0.00(+0.00%)
Aug 08, 2012 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+5.56%)
Aug 07, 2012 0.0950 0.0950 0.0850 0.0900 264,800 -0.01(-5.26%)
Aug 03, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 02, 2012 0.0950 0.0950 0.0950 0.0950 30,300 +0.01(+5.56%)
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.