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

ABCOURT MINES (TSV: ABI )

0.0450 -0.0050 (-10.00%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 23, 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, 2010 0.1500 0.1550 0.1350 0.1450 114,700 -0.01(-6.45%)
Nov 29, 2010 0.1500 0.1550 0.1500 0.1550 150,000 +0.01(+3.33%)
Nov 26, 2010 0.1400 0.1500 0.1400 0.1500 96,034 +0.00(+0.00%)
Nov 25, 2010 0.1450 0.1500 0.1450 0.1500 86,000 +0.01(+7.14%)
Nov 24, 2010 0.1500 0.1500 0.1400 0.1400 346,000 -0.02(-12.50%)
Nov 23, 2010 0.1600 0.1600 0.1450 0.1600 204,174 +0.00(+0.00%)
Nov 22, 2010 0.1650 0.1650 0.1600 0.1600 50,000 -0.01(-3.03%)
Nov 19, 2010 0.1700 0.1700 0.1600 0.1650 123,780 -0.01(-2.94%)
Nov 18, 2010 0.1700 0.1750 0.1650 0.1700 322,000 +0.01(+6.25%)
Nov 17, 2010 0.1650 0.1650 0.1600 0.1600 45,000 -0.01(-3.03%)
Nov 16, 2010 0.1650 0.1650 0.1600 0.1650 57,000 -0.01(-2.94%)
Nov 15, 2010 0.1700 0.1700 0.1650 0.1700 133,400 +0.01(+6.25%)
Nov 12, 2010 0.1700 0.1700 0.1600 0.1600 30,000 -0.01(-5.88%)
Nov 11, 2010 0.1700 0.1750 0.1650 0.1700 414,160 +0.01(+3.03%)
Nov 10, 2010 0.1650 0.1650 0.1600 0.1650 114,500 +0.01(+3.13%)
Nov 09, 2010 0.1650 0.1700 0.1600 0.1600 181,800 -0.01(-5.88%)
Nov 08, 2010 0.1700 0.1700 0.1550 0.1700 116,875 +0.01(+3.03%)
Nov 05, 2010 0.1650 0.1750 0.1600 0.1650 176,550 +0.00(+0.00%)
Nov 04, 2010 0.1650 0.1650 0.1650 0.1650 76,000 +0.00(+0.00%)
Nov 03, 2010 0.1600 0.1650 0.1600 0.1650 57,800 +0.00(+0.00%)
Nov 02, 2010 0.1650 0.1650 0.1600 0.1650 71,300 +0.00(+0.00%)
Nov 01, 2010 0.1600 0.1750 0.1600 0.1650 292,912 +0.01(+6.45%)
Oct 29, 2010 0.1600 0.1600 0.1450 0.1550 96,655 +0.01(+3.33%)
Oct 28, 2010 0.1500 0.1500 0.1500 0.1500 22,505 +0.00(+0.00%)
Oct 27, 2010 0.1500 0.1550 0.1500 0.1500 41,000 +0.01(+7.14%)
Oct 25, 2010 0.1450 0.1450 0.1350 0.1400 152,196 +0.01(+3.70%)
Oct 22, 2010 0.1450 0.1500 0.1350 0.1350 87,000 -0.01(-6.90%)
Oct 21, 2010 0.1450 0.1450 0.1450 0.1450 30,400 -0.01(-3.33%)
Oct 20, 2010 0.1450 0.1500 0.1450 0.1500 35,000 +0.01(+3.45%)
Oct 19, 2010 0.1500 0.1600 0.1450 0.1450 188,000 -0.02(-9.38%)
Oct 18, 2010 0.1650 0.1650 0.1550 0.1600 75,700 +0.00(+0.00%)
Oct 15, 2010 0.1650 0.1700 0.1600 0.1600 235,550 -0.01(-3.03%)
Oct 14, 2010 0.1650 0.1700 0.1650 0.1650 91,500 -0.01(-2.94%)
Oct 13, 2010 0.1650 0.1700 0.1600 0.1700 84,140 +0.01(+3.03%)
Oct 12, 2010 0.1750 0.1750 0.1600 0.1650 180,750 -0.01(-5.71%)
Oct 08, 2010 0.1600 0.1850 0.1600 0.1750 287,750 +0.02(+12.90%)
Oct 07, 2010 0.1750 0.1800 0.1550 0.1550 291,870 -0.02(-8.82%)
Oct 06, 2010 0.1600 0.1750 0.1550 0.1700 114,838 +0.02(+9.68%)
Oct 05, 2010 0.1500 0.1700 0.1500 0.1550 221,700 +0.01(+6.90%)
Oct 04, 2010 0.1500 0.1550 0.1450 0.1450 45,600 -0.01(-3.33%)
Oct 01, 2010 0.1550 0.1550 0.1500 0.1500 100,500 +0.00(+0.00%)
Sep 30, 2010 0.1300 0.1500 0.1300 0.1500 184,401 +0.01(+11.11%)
Sep 29, 2010 0.1350 0.1450 0.1350 0.1350 86,500 +0.00(+0.00%)
Sep 28, 2010 0.1500 0.1500 0.1350 0.1350 4,500 -0.02(-12.90%)
Sep 27, 2010 0.1350 0.1550 0.1250 0.1550 113,800 +0.02(+19.23%)
Sep 24, 2010 0.1350 0.1450 0.1300 0.1300 77,200 -0.01(-3.70%)
Sep 23, 2010 0.1350 0.1400 0.1350 0.1350 52,000 -0.01(-3.57%)
Sep 22, 2010 0.1400 0.1400 0.1400 0.1400 5,200 +0.00(+0.00%)
Sep 21, 2010 0.1400 0.1400 0.1350 0.1400 107,395 +0.00(+0.00%)
Sep 20, 2010 0.1450 0.1500 0.1400 0.1400 20,500 -0.00(-3.45%)
Sep 17, 2010 0.1450 0.1500 0.1450 0.1450 44,700 -0.01(-6.45%)
Sep 15, 2010 0.1500 0.1550 0.1400 0.1550 85,400 +0.01(+10.71%)
Sep 14, 2010 0.1400 0.1500 0.1400 0.1400 444,190 -0.01(-6.67%)
Sep 13, 2010 0.1500 0.1500 0.1400 0.1500 135,000 +0.00(+0.00%)
Sep 10, 2010 0.1300 0.1500 0.1300 0.1500 505,800 +0.02(+15.38%)
Sep 09, 2010 0.1300 0.1350 0.1250 0.1300 103,000 +0.00(+0.00%)
Sep 08, 2010 0.1300 0.1300 0.1300 0.1300 25,000 +0.00(+0.00%)
Sep 07, 2010 0.1400 0.1400 0.1250 0.1300 154,000 +0.00(+0.00%)
Sep 03, 2010 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 02, 2010 0.1300 0.1300 0.1300 0.1300 38,000 +0.01(+4.00%)
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.