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: 9:51 AM 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, 2011 0.0800 0.0850 0.0800 0.0850 100,000 +0.01(+6.25%)
Nov 29, 2011 0.0850 0.0850 0.0800 0.0800 232,000 -0.01(-5.88%)
Nov 28, 2011 0.0750 0.0850 0.0750 0.0850 101,250 +0.01(+13.33%)
Nov 25, 2011 0.0750 0.0750 0.0750 0.0750 16,000 +0.00(+0.00%)
Nov 24, 2011 0.0800 0.0800 0.0750 0.0750 43,000 -0.01(-6.25%)
Nov 23, 2011 0.0850 0.0850 0.0750 0.0800 650,400 -0.01(-11.11%)
Nov 22, 2011 0.0850 0.0900 0.0850 0.0900 48,950 +0.00(+5.88%)
Nov 21, 2011 0.0850 0.0850 0.0850 0.0850 282,600 -0.00(-5.56%)
Nov 18, 2011 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Nov 17, 2011 0.0900 0.0900 0.0850 0.0850 54,500 -0.01(-10.53%)
Nov 16, 2011 0.0950 0.0950 0.0900 0.0950 250,500 +0.00(+0.00%)
Nov 15, 2011 0.1000 0.1050 0.0950 0.0950 191,000 -0.01(-9.52%)
Nov 14, 2011 0.1000 0.1050 0.1000 0.1050 265,500 +0.00(+5.00%)
Nov 11, 2011 0.0950 0.1000 0.0950 0.1000 87,500 +0.01(+5.26%)
Nov 10, 2011 0.0900 0.0950 0.0900 0.0950 78,700 +0.01(+5.56%)
Nov 09, 2011 0.0850 0.0900 0.0850 0.0900 125,600 +0.00(+5.88%)
Nov 08, 2011 0.0850 0.0850 0.0850 0.0850 111,050 +0.00(+0.00%)
Nov 07, 2011 0.0850 0.0850 0.0850 0.0850 49,500 +0.00(+0.00%)
Nov 04, 2011 0.0900 0.0900 0.0850 0.0850 24,846 +0.00(+0.00%)
Nov 03, 2011 0.0850 0.0900 0.0850 0.0850 73,100 +0.01(+6.25%)
Nov 02, 2011 0.0850 0.0850 0.0800 0.0800 109,799 +0.00(+0.00%)
Nov 01, 2011 0.0850 0.0850 0.0800 0.0800 281,250 -0.01(-11.11%)
Oct 31, 2011 0.0800 0.0900 0.0800 0.0900 194,750 +0.01(+12.50%)
Oct 28, 2011 0.0800 0.0800 0.0800 0.0800 60,000 +0.00(+0.00%)
Oct 27, 2011 0.0850 0.0850 0.0800 0.0800 71,000 +0.00(+0.00%)
Oct 26, 2011 0.0800 0.0800 0.0800 0.0800 76,921 +0.00(+0.00%)
Oct 25, 2011 0.0800 0.0800 0.0800 0.0800 32,000 +0.01(+6.67%)
Oct 24, 2011 0.0750 0.0800 0.0750 0.0750 56,000 -0.01(-6.25%)
Oct 21, 2011 0.0800 0.0800 0.0800 0.0800 50,400 +0.00(+0.00%)
Oct 20, 2011 0.0800 0.0800 0.0800 0.0800 189,000 +0.00(+0.00%)
Oct 19, 2011 0.0800 0.0800 0.0800 0.0800 140,600 +0.00(+0.00%)
Oct 18, 2011 0.0800 0.0800 0.0750 0.0800 47,995 +0.00(+0.00%)
Oct 17, 2011 0.0850 0.0850 0.0800 0.0800 47,500 +0.00(+0.00%)
Oct 14, 2011 0.0850 0.0850 0.0800 0.0800 344,000 +0.00(+0.00%)
Oct 13, 2011 0.0750 0.0800 0.0750 0.0800 47,000 +0.00(+0.00%)
Oct 12, 2011 0.0800 0.0800 0.0800 0.0800 89,000 +0.00(+0.00%)
Oct 11, 2011 0.0800 0.0800 0.0750 0.0800 130,500 +0.01(+6.67%)
Oct 07, 2011 0.0850 0.0850 0.0750 0.0750 632,000 -0.01(-6.25%)
Oct 06, 2011 0.0800 0.0800 0.0800 0.0800 96,400 +0.00(+0.00%)
Oct 05, 2011 0.0750 0.0800 0.0700 0.0800 162,950 +0.01(+6.67%)
Oct 04, 2011 0.0700 0.0750 0.0700 0.0750 58,000 +0.00(+0.00%)
Oct 03, 2011 0.0800 0.0800 0.0750 0.0750 114,000 -0.01(-6.25%)
Sep 30, 2011 0.0800 0.0850 0.0650 0.0800 508,500 +0.00(+0.00%)
Sep 29, 2011 0.0900 0.0900 0.0800 0.0800 103,400 -0.01(-11.11%)
Sep 28, 2011 0.0950 0.0950 0.0900 0.0900 94,100 +0.00(+5.88%)
Sep 27, 2011 0.0950 0.0950 0.0850 0.0850 314,600 -0.00(-5.56%)
Sep 26, 2011 0.0950 0.0950 0.0900 0.0900 281,250 +0.00(+0.00%)
Sep 23, 2011 0.0900 0.0900 0.0850 0.0900 299,000 -0.01(-5.26%)
Sep 22, 2011 0.1000 0.1000 0.0900 0.0950 283,800 -0.01(-5.00%)
Sep 21, 2011 0.1000 0.1000 0.0950 0.1000 270,000 +0.00(+0.00%)
Sep 20, 2011 0.1050 0.1050 0.1000 0.1000 135,000 +0.00(+0.00%)
Sep 19, 2011 0.1050 0.1050 0.1000 0.1000 83,300 -0.00(-4.76%)
Sep 16, 2011 0.1000 0.1050 0.1000 0.1050 47,000 +0.00(+0.00%)
Sep 15, 2011 0.1050 0.1050 0.1050 0.1050 203,650 +0.00(+0.00%)
Sep 14, 2011 0.1050 0.1050 0.1050 0.1050 137,000 +0.00(+0.00%)
Sep 13, 2011 0.1050 0.1050 0.1050 0.1050 21,500 +0.00(+0.00%)
Sep 12, 2011 0.1050 0.1050 0.1050 0.1050 155,250 +0.00(+0.00%)
Sep 09, 2011 0.1100 0.1100 0.1050 0.1050 58,400 -0.01(-4.55%)
Sep 08, 2011 0.1100 0.1100 0.1100 0.1100 302,000 +0.00(+0.00%)
Sep 07, 2011 0.1100 0.1100 0.1100 0.1100 102,700 -0.01(-4.35%)
Sep 06, 2011 0.1150 0.1150 0.1100 0.1150 550,000 +0.01(+4.55%)
Sep 02, 2011 0.1100 0.1100 0.1100 0.1100 59,500 +0.01(+4.76%)
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.