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: 3:07 PM EDT, Jun 10, 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 (%)
Nov 30, 2023 0.0400 0.0400 0.0350 0.0350 26,236 -0.00(-12.50%)
Nov 29, 2023 0.0350 0.0400 0.0350 0.0400 726,000 +0.00(+14.29%)
Nov 28, 2023 0.0350 0.0350 0.0350 0.0350 100,200 +0.00(+0.00%)
Nov 27, 2023 0.0350 0.0350 0.0350 0.0350 121,000 -0.00(-12.50%)
Nov 24, 2023 0.0350 0.0400 0.0350 0.0400 140,000 +0.00(+0.00%)
Nov 23, 2023 0.0350 0.0400 0.0350 0.0400 20,000 +0.00(+0.00%)
Nov 22, 2023 0.0350 0.0400 0.0350 0.0400 150,000 +0.00(+14.29%)
Nov 21, 2023 0.0400 0.0400 0.0350 0.0350 6,000 -0.00(-12.50%)
Nov 17, 2023 0.0400 0 +0.00(+0.00%)
Nov 16, 2023 0.0400 0.0400 0.0350 0.0400 114,000 +0.00(+0.00%)
Nov 15, 2023 0.0400 0.0400 0.0400 0.0400 143,000 +0.00(+14.29%)
Nov 14, 2023 0.0350 0.0350 0.0350 0.0350 560,075 +0.00(+0.00%)
Nov 13, 2023 0.0350 0.0350 0.0350 0.0350 83,000 +0.00(+0.00%)
Nov 10, 2023 0.0350 0.0400 0.0350 0.0350 79,000 +0.01(+16.67%)
Nov 09, 2023 0.0350 0.0400 0.0300 0.0300 231,000 -0.01(-14.29%)
Nov 08, 2023 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Nov 07, 2023 0.0350 0.0350 0.0300 0.0350 104,000 +0.00(+0.00%)
Nov 06, 2023 0.0400 0.0400 0.0350 0.0350 355,000 -0.00(-12.50%)
Nov 03, 2023 0.0400 0.0400 0.0400 0.0400 15,119 +0.00(+0.00%)
Nov 02, 2023 0.0400 0.0400 0.0400 0.0400 72,000 +0.00(+14.29%)
Nov 01, 2023 0.0350 0.0350 0.0350 0.0350 106,142 -0.00(-12.50%)
Oct 31, 2023 0.0400 0.0400 0.0400 0.0400 76,000 +0.00(+14.29%)
Oct 30, 2023 0.0350 0.0350 0.0350 0.0350 61,000 +0.00(+0.00%)
Oct 25, 2023 0.0350 0 +0.00(+0.00%)
Oct 24, 2023 0.0350 0.0350 0.0350 0.0350 207,500 +0.00(+0.00%)
Oct 23, 2023 0.0350 0.0350 0.0350 0.0350 42,000 -0.00(-12.50%)
Oct 20, 2023 0.0400 0.0400 0.0400 0.0400 86,000 +0.00(+0.00%)
Oct 19, 2023 0.0350 0.0400 0.0350 0.0400 248,000 +0.00(+0.00%)
Oct 18, 2023 0.0400 0.0400 0.0400 0.0400 101,000 +0.00(+14.29%)
Oct 16, 2023 0.0350 0 +0.00(+0.00%)
Oct 13, 2023 0.0350 0.0350 0.0350 0.0350 478,349 +0.00(+0.00%)
Oct 12, 2023 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Oct 11, 2023 0.0350 0.0400 0.0350 0.0350 118,000 +0.00(+0.00%)
Oct 10, 2023 0.0350 0.0350 0.0350 0.0350 205,000 +0.00(+0.00%)
Oct 06, 2023 0.0350 0 +0.00(+0.00%)
Oct 05, 2023 0.0350 0.0350 0.0350 0.0350 13,500 +0.00(+0.00%)
Oct 04, 2023 0.0350 0.0350 0.0350 0.0350 55,000 +0.00(+0.00%)
Oct 03, 2023 0.0350 0.0350 0.0350 0.0350 221,420 +0.00(+0.00%)
Oct 02, 2023 0.0350 0.0400 0.0350 0.0350 296,850 +0.00(+0.00%)
Sep 29, 2023 0.0350 0.0350 0.0350 0.0350 305,000 +0.00(+0.00%)
Sep 28, 2023 0.0350 0.0350 0.0350 0.0350 362,000 +0.00(+0.00%)
Sep 26, 2023 0.0350 0 +0.00(+0.00%)
Sep 25, 2023 0.0350 0.0350 0.0350 0.0350 48,000 +0.00(+0.00%)
Sep 22, 2023 0.0350 0.0350 0.0350 0.0350 203,000 +0.00(+0.00%)
Sep 21, 2023 0.0400 0.0400 0.0350 0.0350 638,000 -0.00(-12.50%)
Sep 20, 2023 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+14.29%)
Sep 19, 2023 0.0400 0.0450 0.0350 0.0350 1,488,991 -0.00(-12.50%)
Sep 18, 2023 0.0400 0.0400 0.0400 0.0400 57,000 +0.00(+0.00%)
Sep 15, 2023 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Sep 14, 2023 0.0400 0.0400 0.0400 0.0400 776,068 +0.00(+14.29%)
Sep 13, 2023 0.0300 0.0400 0.0300 0.0350 3,786,430 +0.00(+0.00%)
Sep 12, 2023 0.0350 0.0350 0.0300 0.0350 824,100 +0.00(+0.00%)
Sep 11, 2023 0.0350 0.0350 0.0350 0.0350 271,120 +0.00(+0.00%)
Sep 08, 2023 0.0350 0.0350 0.0350 0.0350 2,000 -0.00(-12.50%)
Sep 06, 2023 0.0400 0 +0.00(+14.29%)
Sep 05, 2023 0.0350 0.0350 0.0350 0.0350 21,998 +0.00(+0.00%)
Sep 01, 2023 0.0350 0 +0.00(+0.00%)
Aug 31, 2023 0.0400 0.0400 0.0350 0.0350 710,030 -0.00(-12.50%)
Aug 30, 2023 0.0400 0.0400 0.0400 0.0400 220,000 +0.00(+0.00%)
Aug 29, 2023 0.0400 0.0400 0.0400 0.0400 112,001 +0.00(+0.00%)
Aug 28, 2023 0.0400 0.0400 0.0400 0.0400 117,664 +0.00(+0.00%)
Aug 23, 2023 0.0400 0 +0.00(+14.29%)
Aug 22, 2023 0.0350 0.0350 0.0350 0.0350 1,248 -0.00(-12.50%)
Aug 21, 2023 0.0400 0.0400 0.0400 0.0400 42,000 +0.00(+0.00%)
Aug 18, 2023 0.0350 0.0400 0.0350 0.0400 20,000 +0.00(+0.00%)
Aug 17, 2023 0.0400 0.0400 0.0400 0.0400 53,000 +0.00(+0.00%)
Aug 16, 2023 0.0400 0.0400 0.0400 0.0400 162,169 +0.00(+0.00%)
Aug 15, 2023 0.0400 0.0400 0.0350 0.0400 332,100 +0.00(+0.00%)
Aug 14, 2023 0.0400 0.0400 0.0400 0.0400 150,000 +0.00(+0.00%)
Aug 11, 2023 0.0400 0.0400 0.0400 0.0400 305,500 +0.00(+0.00%)
Aug 10, 2023 0.0400 0.0400 0.0400 0.0400 24,000 +0.00(+0.00%)
Aug 09, 2023 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-11.11%)
Aug 08, 2023 0.0400 0.0450 0.0400 0.0450 16,900 +0.00(+0.00%)
Aug 04, 2023 0.0450 0 +0.00(+0.00%)
Aug 03, 2023 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Aug 02, 2023 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Jul 31, 2023 0.0400 0 +0.00(+0.00%)
Jul 28, 2023 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Jul 27, 2023 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
Jul 21, 2023 0.0400 500 -0.00(-11.11%)
Jul 20, 2023 0.0450 0.0450 0.0450 0.0450 81,000 +0.00(+0.00%)
Jul 19, 2023 0.0450 0.0450 0.0400 0.0450 851,292 +0.00(+12.50%)
Jul 18, 2023 0.0450 0.0450 0.0400 0.0400 666,050 -0.00(-11.11%)
Jul 17, 2023 0.0400 0.0450 0.0400 0.0450 45,000 +0.00(+12.50%)
Jul 14, 2023 0.0450 0.0450 0.0400 0.0400 436,155 -0.01(-20.00%)
Jul 13, 2023 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Jul 12, 2023 0.0450 0.0450 0.0450 0.0450 25,200 +0.00(+0.00%)
Jul 11, 2023 0.0450 0.0450 0.0450 0.0450 7,079 +0.00(+0.00%)
Jul 07, 2023 0.0450 0 +0.00(+0.00%)
Jul 06, 2023 0.0450 0.0450 0.0450 0.0450 29,000 -0.01(-10.00%)
Jul 05, 2023 0.0450 0.0500 0.0450 0.0500 130,400 +0.01(+11.11%)
Jul 04, 2023 0.0450 0.0450 0.0450 0.0450 72,000 +0.00(+0.00%)
Jun 29, 2023 0.0450 0 -0.01(-10.00%)
Jun 28, 2023 0.0500 0.0550 0.0500 0.0500 95,000 +0.01(+11.11%)
Jun 27, 2023 0.0450 0.0450 0.0450 0.0450 10,400 +0.00(+0.00%)
Jun 26, 2023 0.0450 0.0450 0.0450 0.0450 30,666 -0.01(-10.00%)
Jun 23, 2023 0.0500 0.0500 0.0500 0.0500 284,000 +0.00(+0.00%)
Jun 22, 2023 0.0500 0.0500 0.0500 0.0500 28,188 +0.00(+0.00%)
Jun 21, 2023 0.0500 0.0500 0.0500 0.0500 28,000 +0.00(+0.00%)
Jun 20, 2023 0.0500 0.0500 0.0500 0.0500 44,000 +0.00(+0.00%)
Jun 19, 2023 0.0500 0.0500 0.0500 0.0500 74,000 +0.00(+0.00%)
Jun 16, 2023 0.0450 0.0500 0.0450 0.0500 202,250 +0.00(+0.00%)
Jun 15, 2023 0.0500 0.0500 0.0500 0.0500 176,280 +0.00(+0.00%)
Jun 14, 2023 0.0500 0.0500 0.0500 0.0500 27,000 +0.00(+0.00%)
Jun 13, 2023 0.0600 0.0600 0.0500 0.0500 488,888 -0.01(-16.67%)
Jun 12, 2023 0.0550 0.0600 0.0550 0.0600 54,000 +0.00(+9.09%)
Jun 09, 2023 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jun 07, 2023 0.0550 0 -0.00(-8.33%)
Jun 06, 2023 0.0600 0.0600 0.0600 0.0600 45,216 +0.00(+0.00%)
Jun 05, 2023 0.0600 0.0600 0.0600 0.0600 58,000 +0.00(+0.00%)
Jun 02, 2023 0.0600 0.0600 0.0600 0.0600 12,006 -0.01(-7.69%)
Jun 01, 2023 0.0650 0.0650 0.0650 0.0650 9,000 +0.01(+8.33%)
May 31, 2023 0.0600 0.0600 0.0600 0.0600 227,233 +0.00(+0.00%)
May 30, 2023 0.0650 0.0650 0.0600 0.0600 5,000 -0.01(-7.69%)
May 26, 2023 0.0650 0 +0.00(+0.00%)
May 25, 2023 0.0650 0.0650 0.0650 0.0650 33,500 +0.00(+0.00%)
May 24, 2023 0.0650 0.0650 0.0650 0.0650 56,832 +0.00(+0.00%)
May 23, 2023 0.0700 0.0700 0.0650 0.0650 100,657 +0.01(+8.33%)
May 19, 2023 0.0600 0 +0.00(+0.00%)
May 18, 2023 0.0650 0.0650 0.0600 0.0600 231,267 +0.00(+0.00%)
May 17, 2023 0.0600 0.0600 0.0600 0.0600 67,005 -0.01(-7.69%)
May 16, 2023 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
May 15, 2023 0.0650 0.0650 0.0650 0.0650 14,000 -0.01(-7.14%)
May 12, 2023 0.0650 0.0700 0.0650 0.0700 51,000 +0.01(+7.69%)
May 09, 2023 0.0650 0 +0.01(+8.33%)
May 08, 2023 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
May 05, 2023 0.0700 0.0700 0.0600 0.0600 490,900 -0.01(-7.69%)
May 04, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
May 03, 2023 0.0650 0.0700 0.0650 0.0650 335,000 +0.00(+0.00%)
May 02, 2023 0.0650 0.0650 0.0650 0.0650 18,000 -0.01(-7.14%)
May 01, 2023 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Apr 28, 2023 0.0650 0.0650 0.0650 0.0650 99,166 -0.01(-7.14%)
Apr 26, 2023 0.0700 0.0700 1,047 +0.01(+7.69%)
Apr 25, 2023 0.0650 0.0700 0.0650 0.0650 13,000 -0.01(-13.33%)
Apr 24, 2023 0.0700 0.0750 0.0700 0.0750 31,000 +0.00(+7.14%)
Apr 21, 2023 0.0650 0.0750 0.0650 0.0700 30,500 +0.01(+7.69%)
Apr 20, 2023 0.0700 0.0700 0.0650 0.0650 208,000 -0.01(-7.14%)
Apr 19, 2023 0.0700 0.0700 0.0700 0.0700 7,750 -0.00(-6.67%)
Apr 18, 2023 0.0750 0.0750 0.0750 0.0750 14,000 +0.00(+7.14%)
Apr 14, 2023 0.0700 0 +0.00(+0.00%)
Apr 13, 2023 0.0650 0.0700 0.0650 0.0700 607,569 +0.01(+7.69%)
Apr 12, 2023 0.0600 0.0650 0.0550 0.0650 537,100 +0.01(+8.33%)
Apr 11, 2023 0.0600 0.0600 0.0600 0.0600 224,600 +0.00(+0.00%)
Apr 10, 2023 0.0600 0.0600 0.0600 0.0600 31,745 +0.00(+0.00%)
Apr 05, 2023 0.0600 0 -0.01(-7.69%)
Apr 04, 2023 0.0650 0.0650 0.0650 0.0650 182,461 +0.01(+8.33%)
Apr 03, 2023 0.0600 0.0600 0.0600 0.0600 22,000 +0.00(+9.09%)
Mar 31, 2023 0.0600 0.0600 0.0550 0.0550 101,761 -0.00(-8.33%)
Mar 30, 2023 0.0600 0.0600 0.0600 0.0600 147,069 -0.01(-7.69%)
Mar 29, 2023 0.0700 0.0700 0.0650 0.0650 473,000 -0.01(-7.14%)
Mar 28, 2023 0.0650 0.0700 0.0650 0.0700 350,000 +0.01(+7.69%)
Mar 27, 2023 0.0700 0.0700 0.0650 0.0650 400,000 +0.00(+0.00%)
Mar 24, 2023 0.0750 0.0750 0.0650 0.0650 452,083 -0.01(-7.14%)
Mar 23, 2023 0.0600 0.0750 0.0600 0.0700 529,000 +0.01(+7.69%)
Mar 22, 2023 0.0650 0.0700 0.0650 0.0650 193,000 +0.00(+0.00%)
Mar 20, 2023 0.0650 0 +0.00(+0.00%)
Mar 17, 2023 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Mar 16, 2023 0.0650 0.0650 0.0650 0.0650 11,076 +0.00(+0.00%)
Mar 15, 2023 0.0650 0.0650 0.0650 0.0650 41,000 +0.00(+0.00%)
Mar 14, 2023 0.0700 0.0700 0.0650 0.0650 375,000 -0.01(-7.14%)
Mar 13, 2023 0.0700 0.0700 0.0700 0.0700 113,800 +0.00(+0.00%)
Mar 10, 2023 0.0700 0.0700 0.0700 0.0700 9,160 +0.00(+0.00%)
Mar 09, 2023 0.0800 0.0800 0.0700 0.0700 1,061,200 -0.00(-6.67%)
Mar 08, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Mar 06, 2023 0.0750 0 +0.00(+0.00%)
Mar 03, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Mar 02, 2023 0.0800 0.0800 0.0750 0.0750 713,750 -0.01(-6.25%)
Mar 01, 2023 0.0750 0.0800 0.0750 0.0800 501,000 +0.01(+14.29%)
Feb 28, 2023 0.0700 0.0700 0.0700 0.0700 52,000 +0.00(+0.00%)
Feb 27, 2023 0.0700 0.0750 0.0700 0.0700 425,000 -0.00(-6.67%)
Feb 24, 2023 0.0750 0.0750 0.0750 0.0750 195,000 +0.00(+0.00%)
Feb 23, 2023 0.0750 0.0750 0.0750 0.0750 330,400 +0.00(+0.00%)
Feb 22, 2023 0.0800 0.0800 0.0750 0.0750 664,200 +0.00(+0.00%)
Feb 21, 2023 0.0750 0.0750 0.0750 0.0750 135,187 -0.01(-6.25%)
Feb 17, 2023 0.0800 0 +0.00(+0.00%)
Feb 16, 2023 0.0700 0.0800 0.0700 0.0800 208,100 +0.01(+23.08%)
Feb 15, 2023 0.0650 0.0650 0.0650 0.0650 60,000 +0.00(+0.00%)
Feb 14, 2023 0.0650 0.0650 0.0650 0.0650 100,000 -0.01(-7.14%)
Feb 13, 2023 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+7.69%)
Feb 10, 2023 0.0650 0.0650 0.0650 0.0650 117,140 +0.00(+0.00%)
Feb 09, 2023 0.0650 0.0650 0.0650 0.0650 124,000 -0.01(-7.14%)
Feb 06, 2023 0.0700 0 -0.01(-12.50%)
Feb 03, 2023 0.0750 0.0800 0.0750 0.0800 38,000 +0.01(+6.67%)
Feb 02, 2023 0.0750 0.0750 0.0750 0.0750 58,000 +0.00(+0.00%)
Feb 01, 2023 0.0750 0.0800 0.0750 0.0750 368,000 +0.00(+7.14%)
Jan 31, 2023 0.0700 0.0750 0.0700 0.0700 1,979,000 +0.00(+0.00%)
Jan 30, 2023 0.0700 0.0700 0.0700 0.0700 63,334 +0.00(+0.00%)
Jan 27, 2023 0.0700 0.0700 0.0700 0.0700 375,000 -0.00(-6.67%)
Jan 26, 2023 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+7.14%)
Jan 25, 2023 0.0750 0.0750 0.0700 0.0700 79,000 -0.00(-6.67%)
Jan 24, 2023 0.0750 0.0750 0.0700 0.0750 298,000 +0.00(+0.00%)
Jan 23, 2023 0.0800 0.0800 0.0700 0.0750 254,500 -0.01(-6.25%)
Jan 20, 2023 0.0850 0.0850 0.0800 0.0800 633,000 +0.00(+0.00%)
Jan 19, 2023 0.0700 0.0850 0.0700 0.0800 1,538,451 +0.01(+6.67%)
Jan 18, 2023 0.0750 0.0750 0.0700 0.0750 1,145,000 +0.00(+0.00%)
Jan 17, 2023 0.0750 0.0750 0.0750 0.0750 156,000 +0.00(+0.00%)
Jan 16, 2023 0.0800 0.0800 0.0750 0.0750 54,675 +0.00(+0.00%)
Jan 13, 2023 0.0750 0.0750 0.0750 0.0750 332,000 +0.00(+0.00%)
Jan 12, 2023 0.0700 0.0750 0.0700 0.0750 224,100 +0.00(+0.00%)
Jan 11, 2023 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+0.00%)
Jan 10, 2023 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+7.14%)
Jan 09, 2023 0.0650 0.0700 0.0650 0.0700 293,483 +0.01(+7.69%)
Jan 06, 2023 0.0650 0.0650 0.0650 0.0650 65,000 +0.00(+0.00%)
Jan 05, 2023 0.0600 0.0650 0.0600 0.0650 516,590 +0.00(+0.00%)
Jan 04, 2023 0.0650 0.0700 0.0650 0.0650 452,317 +0.00(+0.00%)
Jan 03, 2023 0.0650 0.0650 0.0650 0.0650 87,000 +0.01(+8.33%)
Dec 29, 2022 0.0600 0 +0.00(+0.00%)
Dec 28, 2022 0.0650 0.0650 0.0600 0.0600 97,434 -0.01(-7.69%)
Dec 23, 2022 0.0650 0 +0.00(+0.00%)
Dec 22, 2022 0.0650 0.0650 0.0650 0.0650 47,000 +0.00(+0.00%)
Dec 21, 2022 0.0700 0.0700 0.0650 0.0650 177,930 -0.01(-13.33%)
Dec 20, 2022 0.0750 0.0800 0.0750 0.0750 221,464 +0.00(+0.00%)
Dec 19, 2022 0.0600 0.0750 0.0600 0.0750 683,950 +0.01(+25.00%)
Dec 16, 2022 0.0600 0.0600 0.0550 0.0600 182,000 +0.00(+0.00%)
Dec 15, 2022 0.0600 0.0600 0.0600 0.0600 1,454,020 -0.01(-7.69%)
Dec 14, 2022 0.0550 0.0650 0.0550 0.0650 411,000 +0.01(+8.33%)
Dec 13, 2022 0.0600 0.0650 0.0550 0.0600 612,473 +0.00(+0.00%)
Dec 12, 2022 0.0650 0.0650 0.0550 0.0600 187,800 +0.00(+0.00%)
Dec 09, 2022 0.0550 0.0650 0.0550 0.0600 448,650 +0.01(+20.00%)
Dec 08, 2022 0.0500 0.0500 0.0500 0.0500 67,000 +0.00(+0.00%)
Dec 07, 2022 0.0500 0.0500 0.0500 0.0500 65,000 -0.00(-9.09%)
Dec 05, 2022 0.0550 0 +0.00(+10.00%)
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.