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: 12:59 PM EDT, May 22, 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, 2020 0.1650 0.1700 0.1600 0.1650 107,200 -0.01(-2.94%)
Nov 27, 2020 0.1600 0.1700 0.1600 0.1700 33,000 +0.01(+3.03%)
Nov 26, 2020 0.1600 0.1650 0.1550 0.1650 181,699 +0.01(+3.13%)
Nov 25, 2020 0.1600 0.1600 0.1500 0.1600 499,816 +0.01(+6.67%)
Nov 24, 2020 0.1400 0.1500 0.1400 0.1500 214,700 +0.01(+3.45%)
Nov 23, 2020 0.1550 0.1550 0.1400 0.1450 830,513 -0.01(-6.45%)
Nov 20, 2020 0.1500 0.1600 0.1500 0.1550 60,086 +0.00(+0.00%)
Nov 19, 2020 0.1550 0.1600 0.1500 0.1550 497,298 -0.01(-3.13%)
Nov 18, 2020 0.1650 0.1650 0.1550 0.1600 8,000 +0.00(+0.00%)
Nov 17, 2020 0.1600 0.1600 0.1600 0.1600 80,220 +0.00(+0.00%)
Nov 16, 2020 0.1700 0.1700 0.1600 0.1600 45,639 -0.01(-3.03%)
Nov 13, 2020 0.1650 0.1700 0.1650 0.1650 108,900 +0.01(+3.13%)
Nov 12, 2020 0.1600 0.1650 0.1600 0.1600 410,300 +0.01(+3.23%)
Nov 11, 2020 0.1550 0.1600 0.1550 0.1550 182,250 -0.01(-3.13%)
Nov 10, 2020 0.1650 0.1650 0.1600 0.1600 174,500 +0.00(+0.00%)
Nov 09, 2020 0.1750 0.1750 0.1550 0.1600 778,966 -0.02(-11.11%)
Nov 06, 2020 0.1800 0.1800 0.1750 0.1800 350,956 -0.01(-2.70%)
Nov 05, 2020 0.1900 0.1900 0.1850 0.1850 105,500 +0.01(+2.78%)
Nov 04, 2020 0.1900 0.1900 0.1800 0.1800 139,192 -0.02(-10.00%)
Nov 03, 2020 0.1950 0.2000 0.1950 0.2000 107,947 +0.01(+5.26%)
Nov 02, 2020 0.1900 0.1900 0.1900 0.1900 69,500 -0.01(-2.56%)
Oct 30, 2020 0.2000 0.2000 0.1950 0.1950 4,500 -0.01(-2.50%)
Oct 29, 2020 0.1850 0.2000 0.1800 0.2000 280,890 +0.02(+11.11%)
Oct 28, 2020 0.2000 0.2000 0.1800 0.1800 591,870 -0.03(-14.29%)
Oct 27, 2020 0.2000 0.2100 0.2000 0.2100 156,307 +0.01(+7.69%)
Oct 26, 2020 0.2050 0.2050 0.1950 0.1950 812,433 -0.01(-7.14%)
Oct 23, 2020 0.2100 0.2150 0.2050 0.2100 568,250 -0.01(-2.33%)
Oct 22, 2020 0.2200 0.2200 0.2150 0.2150 266,750 +0.00(+0.00%)
Oct 21, 2020 0.2200 0.2200 0.2150 0.2150 253,000 +0.00(+0.00%)
Oct 20, 2020 0.2200 0.2200 0.2150 0.2150 185,975 -0.01(-2.27%)
Oct 19, 2020 0.2350 0.2350 0.2200 0.2200 258,004 -0.01(-4.35%)
Oct 16, 2020 0.2200 0.2300 0.2200 0.2300 344,133 +0.01(+4.55%)
Oct 15, 2020 0.2200 0.2250 0.2150 0.2200 243,200 -0.01(-2.22%)
Oct 14, 2020 0.2250 0.2300 0.2200 0.2250 376,500 +0.01(+2.27%)
Oct 13, 2020 0.2200 0.2250 0.2200 0.2200 368,750 -0.01(-4.35%)
Oct 09, 2020 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Oct 08, 2020 0.2200 0.2350 0.2200 0.2200 746,094 +0.00(+0.00%)
Oct 07, 2020 0.2100 0.2200 0.2100 0.2200 448,775 +0.01(+4.76%)
Oct 06, 2020 0.2150 0.2150 0.2100 0.2100 135,654 +0.00(+0.00%)
Oct 05, 2020 0.2200 0.2200 0.2100 0.2100 126,983 -0.01(-2.33%)
Oct 02, 2020 0.2150 0.2200 0.2100 0.2150 539,921 +0.00(+0.00%)
Oct 01, 2020 0.2100 0.2250 0.2100 0.2150 346,450 +0.00(+0.00%)
Sep 30, 2020 0.2250 0.2250 0.2100 0.2150 432,316 -0.01(-4.44%)
Sep 29, 2020 0.2150 0.2250 0.2150 0.2250 228,898 +0.01(+4.65%)
Sep 28, 2020 0.2100 0.2150 0.2050 0.2150 170,301 +0.01(+2.38%)
Sep 25, 2020 0.2050 0.2100 0.2050 0.2100 52,200 +0.00(+0.00%)
Sep 24, 2020 0.1950 0.2100 0.1900 0.2100 533,500 +0.01(+5.00%)
Sep 23, 2020 0.2150 0.2150 0.1900 0.2000 537,631 -0.02(-9.09%)
Sep 22, 2020 0.2100 0.2200 0.2100 0.2200 380,080 +0.00(+0.00%)
Sep 21, 2020 0.2200 0.2200 0.2050 0.2200 901,144 -0.01(-2.22%)
Sep 18, 2020 0.2200 0.2250 0.2200 0.2250 165,477 +0.01(+2.27%)
Sep 17, 2020 0.2350 0.2350 0.2100 0.2200 1,184,641 -0.01(-4.35%)
Sep 16, 2020 0.2400 0.2400 0.2300 0.2300 622,250 -0.01(-4.17%)
Sep 15, 2020 0.2250 0.2400 0.2200 0.2400 461,800 +0.01(+4.35%)
Sep 14, 2020 0.2150 0.2300 0.2150 0.2300 715,703 +0.01(+4.55%)
Sep 11, 2020 0.2200 0.2200 0.2150 0.2200 707,779 +0.01(+2.33%)
Sep 10, 2020 0.2300 0.2300 0.2100 0.2150 625,266 -0.01(-4.44%)
Sep 09, 2020 0.2100 0.2250 0.2100 0.2250 1,243,635 +0.02(+9.76%)
Sep 08, 2020 0.1900 0.2100 0.1850 0.2050 1,502,953 +0.01(+7.89%)
Sep 04, 2020 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Sep 03, 2020 0.1850 0.1900 0.1750 0.1850 1,104,141 +0.00(+0.00%)
Sep 02, 2020 0.1850 0.1850 0.1800 0.1850 368,759 +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.