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

ABCOURT MINES (OP: ABMBF )

0.0332 -0.0033 (-9.04%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 31, 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 (%)
Dec 31, 2021 0.0700 0.0700 0.0700 500 +0.00(+1.16%)
Dec 30, 2021 0.0630 0.0692 0.0630 0.0692 3,100 -0.00(-2.95%)
Dec 29, 2021 0.0663 0.0713 0.0652 0.0713 12,287 +0.01(+13.17%)
Dec 28, 2021 0.0630 0.0630 0.0630 0.0630 4,000 -0.00(-4.98%)
Dec 23, 2021 0.0663 0.0663 0.0663 0 -0.00(-3.21%)
Dec 21, 2021 0.0685 0.0685 0.0685 0 +0.01(+18.72%)
Dec 20, 2021 0.0577 0.0577 0.0577 0.0577 5,000 -0.00(-5.87%)
Dec 17, 2021 0.0613 0.0613 0.0613 0.0613 7,000 -0.01(-11.03%)
Dec 16, 2021 0.0689 0.0689 0.0689 0.0689 500 +0.01(+10.42%)
Dec 15, 2021 0.0608 0.0624 0.0608 0.0624 16,000 -0.00(-7.28%)
Dec 14, 2021 0.0673 0.0673 0.0673 0.0673 1,000 -0.00(-0.30%)
Dec 13, 2021 0.0642 0.0675 0.0642 0.0675 3,021 +0.00(+2.90%)
Dec 10, 2021 0.0656 0.0656 0.0656 0.0656 500 -0.01(-8.89%)
Dec 09, 2021 0.0658 0.0720 0.0658 0.0720 23,030 +0.01(+7.95%)
Dec 08, 2021 0.0703 0.0703 0.0667 0.0667 95,698 -0.01(-7.62%)
Dec 07, 2021 0.0660 0.0722 0.0660 0.0722 45,070 +0.00(+6.49%)
Dec 03, 2021 0.0678 0.0678 0.0678 0 -0.00(-5.57%)
Dec 02, 2021 0.0718 0.0750 0.0718 0.0718 5,000 +0.00(+2.57%)
Dec 01, 2021 0.0715 0.0715 0.0700 0.0700 149,000 -0.00(-4.11%)
Nov 30, 2021 0.0750 0.0750 0.0730 0.0730 27,000 -0.00(-0.27%)
Nov 29, 2021 0.0737 0.0737 0.0732 0.0732 71,097 -0.01(-9.29%)
Nov 26, 2021 0.0807 0.0807 0.0770 0.0807 63,751 -0.00(-0.25%)
Nov 24, 2021 0.0809 0.0809 0.0809 0.0809 1,300 -0.00(-5.16%)
Nov 23, 2021 0.0811 0.0861 0.0811 0.0853 12,200 -0.00(-3.40%)
Nov 19, 2021 0.0883 0.0883 0.0883 0 +0.00(+3.76%)
Nov 18, 2021 0.0851 0.0851 0.0851 0.0851 2,500 -0.01(-6.28%)
Nov 17, 2021 0.0966 0.0966 0.0858 0.0908 15,535 +0.01(+12.10%)
Nov 16, 2021 0.0808 0.0810 0.0808 0.0810 52,000 -0.00(-0.12%)
Nov 15, 2021 0.0811 0.0811 0.0811 0.0811 113 +0.01(+11.10%)
Nov 12, 2021 0.0730 0.0730 0.0730 0.0730 1,000 -0.00(-4.82%)
Nov 11, 2021 0.0789 0.0789 0.0767 0.0767 4,800 -0.00(-0.26%)
Nov 09, 2021 0.0769 0.0769 0.0769 0.0769 800 -0.00(-0.77%)
Nov 08, 2021 0.0802 0.0802 0.0775 0.0775 20,000 +0.00(+0.00%)
Nov 05, 2021 0.0775 0.0775 0.0775 0.0775 3,100 +0.00(+0.78%)
Nov 04, 2021 0.0769 0.0769 0.0769 0.0769 10,000 +0.01(+8.01%)
Nov 03, 2021 0.0712 0.0712 0.0712 0.0712 1,200 -0.01(-12.10%)
Nov 02, 2021 0.0762 0.0810 0.0762 0.0810 7,829 -0.00(-0.49%)
Nov 01, 2021 0.0783 0.0814 0.0813 0.0814 17,000 +0.00(+0.12%)
Oct 29, 2021 0.0833 0.0833 0.0782 0.0813 8,841 +0.00(+1.25%)
Oct 28, 2021 0.0776 0.0820 0.0776 0.0803 210,000 +0.00(+4.29%)
Oct 27, 2021 0.0770 0.0770 0.0770 0.0770 2,987 +0.00(+3.77%)
Oct 26, 2021 0.0742 0.0742 0.0742 0.0742 1,000 +0.00(+0.68%)
Oct 22, 2021 0.0737 0.0737 0.0737 0 +0.00(+0.82%)
Oct 21, 2021 0.0733 0.0733 0.0730 0.0731 124,000 +0.00(+4.43%)
Oct 20, 2021 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-4.50%)
Oct 19, 2021 0.0730 0.0733 0.0730 0.0733 8,151 +0.00(+2.81%)
Oct 18, 2021 0.0700 0.0713 0.0700 0.0713 33,722 -0.01(-6.80%)
Oct 13, 2021 0.0765 0.0765 0.0765 0 -0.00(-4.61%)
Oct 11, 2021 0.0802 0.0802 0.0802 0 -0.00(-0.50%)
Oct 08, 2021 0.0806 0.0806 0.0806 0.0806 500 +0.01(+14.16%)
Oct 07, 2021 0.0760 0.0760 0.0706 0.0706 23,200 -0.00(-3.95%)
Oct 06, 2021 0.0735 0.0735 0.0735 0.0735 1,500 +0.00(+3.38%)
Oct 05, 2021 0.0760 0.0760 0.0711 0.0711 4,883 -0.01(-6.57%)
Oct 04, 2021 0.0761 0.0761 0.0737 0.0761 7,588 -0.00(-4.88%)
Oct 01, 2021 0.0800 0.0800 0.0794 0.0800 442 +0.00(+0.76%)
Sep 30, 2021 0.0794 0.0794 0.0794 0.0794 1,000 +0.00(+3.39%)
Sep 29, 2021 0.0820 0.0820 0.0768 0.0768 1,700 -0.01(-6.23%)
Sep 27, 2021 0.0819 0.0819 0.0819 0 +0.00(+0.00%)
Sep 24, 2021 0.0784 0.0875 0.0784 0.0819 12,500 -0.00(-4.77%)
Sep 23, 2021 0.0860 0.0860 0.0860 0.0860 2,662 +0.01(+7.37%)
Sep 22, 2021 0.0801 0.0801 0.0801 0.0801 502 +0.00(+5.67%)
Sep 20, 2021 0.0758 0.0758 0.0758 0 -0.00(-4.17%)
Sep 17, 2021 0.0742 0.0791 0.0741 0.0791 7,300 -0.00(-0.63%)
Sep 16, 2021 0.0860 0.0866 0.0767 0.0796 34,417 -0.01(-9.55%)
Sep 15, 2021 0.0880 0.0880 0.0880 0.0880 9,000 +0.00(+2.68%)
Sep 14, 2021 0.0900 0.0916 0.0857 0.0857 86,000 -0.01(-6.34%)
Sep 13, 2021 0.0920 0.0920 0.0915 0.0915 74,500 +0.00(+0.00%)
Sep 10, 2021 0.0915 0.0915 0.0915 0.0915 13,000 -0.00(-3.99%)
Sep 09, 2021 0.0953 0.0953 0.0953 0.0953 20,000 +0.00(+4.73%)
Sep 08, 2021 0.0910 0.0933 0.0889 0.0910 72,910 -0.00(-1.09%)
Sep 07, 2021 0.0915 0.0920 0.0915 0.0920 24,000 +0.00(+0.44%)
Sep 03, 2021 0.0916 0.0920 0.0900 0.0916 8,000 -0.00(-0.22%)
Sep 02, 2021 0.0899 0.0918 0.0899 0.0918 2,604 +0.00(+0.33%)
Sep 01, 2021 0.0915 0.0915 0.0915 0.0915 20,510 -0.00(-1.51%)
Aug 31, 2021 0.0918 0.0929 0.0850 0.0929 40,219 +0.00(+1.53%)
Aug 27, 2021 0.0915 0.0915 0.0915 0 -0.00(-1.61%)
Aug 26, 2021 0.0930 0.0930 0.0930 0.0930 43,950 +0.00(+0.00%)
Aug 25, 2021 0.0930 0.0955 0.0930 0.0930 82,000 +0.00(+1.64%)
Aug 24, 2021 0.0906 0.0950 0.0906 0.0915 7,500 -0.01(-8.59%)
Aug 23, 2021 0.1001 0.1001 0.1001 0.1001 2,000 +0.01(+6.83%)
Aug 20, 2021 0.0926 0.0937 0.0926 0.0937 29,336 +0.00(+0.00%)
Aug 19, 2021 0.0940 0.0940 0.0937 0.0937 100,140 +0.00(+2.29%)
Aug 18, 2021 0.0969 0.0969 0.0916 0.0916 2,083 -0.01(-7.19%)
Aug 16, 2021 0.0987 0.0987 0.0987 5 -0.01(-9.37%)
Aug 13, 2021 0.1089 0.1089 0.1089 0.1089 459 +0.01(+9.01%)
Aug 12, 2021 0.0999 0.0999 0.0999 0.0999 2,000 +0.00(+0.91%)
Aug 11, 2021 0.1034 0.1034 0.0990 0.0990 4,000 -0.00(-0.50%)
Aug 10, 2021 0.1014 0.1014 0.0995 0.0995 25,850 +0.00(+1.63%)
Aug 09, 2021 0.0981 0.0981 0.0979 0.0979 11,000 -0.01(-5.41%)
Aug 05, 2021 0.1035 0.1035 0.1035 0 +0.00(+3.50%)
Aug 03, 2021 0.1000 0.1000 0.1000 0 -0.02(-16.11%)
Aug 02, 2021 0.1192 0.1192 0.1192 0.1192 1,500 +0.01(+10.06%)
Jul 30, 2021 0.1075 0.1083 0.1075 0.1083 62,000 +0.00(+0.37%)
Jul 29, 2021 0.1079 0.1079 0.1079 0.1079 11,000 +0.00(+0.28%)
Jul 27, 2021 0.1076 0.1076 0.1076 0 +0.00(+1.32%)
Jul 23, 2021 0.1062 0.1062 0.1062 0 +0.00(+3.11%)
Jul 22, 2021 0.1030 0.1030 0.1030 0.1030 30,000 -0.00(-0.77%)
Jul 20, 2021 0.1038 0.1038 0.1038 0 +0.00(+0.87%)
Jul 19, 2021 0.1100 0.1100 0.1010 0.1029 110,000 -0.01(-8.94%)
Jul 16, 2021 0.1111 0.1130 0.1111 0.1130 2,547 +0.00(+1.62%)
Jul 14, 2021 0.1112 0.1112 0.1112 0 +0.00(+1.09%)
Jul 12, 2021 0.1100 0.1100 0.1100 0 +0.01(+6.49%)
Jul 08, 2021 0.1033 0.1033 0.1033 0 -0.01(-7.93%)
Jul 07, 2021 0.1122 0.1122 0.1122 0.1122 10,000 +0.00(+2.28%)
Jul 02, 2021 0.1097 0.1097 0.1097 0 -0.00(-2.49%)
Jun 30, 2021 0.1125 0.1125 0.1125 0 +0.00(+0.27%)
Jun 29, 2021 0.1161 0.1161 0.1121 0.1122 21,000 -0.01(-8.33%)
Jun 25, 2021 0.1224 0.1224 0.1224 0 +0.01(+6.16%)
Jun 21, 2021 0.1153 0.1153 0.1153 0 -0.00(-1.45%)
Jun 18, 2021 0.1168 0.1170 0.1168 0.1170 104,000 -0.01(-7.58%)
Jun 16, 2021 0.1266 0.1266 0.1266 0 +0.01(+7.74%)
Jun 15, 2021 0.1176 0.1176 0.1175 0.1175 30,074 -0.00(-2.08%)
Jun 14, 2021 0.1248 0.1248 0.1200 0.1200 11,946 -0.01(-4.00%)
Jun 11, 2021 0.1250 0.1250 0.1250 0.1250 4,000 +0.00(+0.16%)
Jun 10, 2021 0.1233 0.1248 0.1195 0.1248 32,000 +0.00(+2.46%)
Jun 09, 2021 0.1218 0.1218 0.1218 0.1218 12,000 -0.00(-0.41%)
Jun 08, 2021 0.1223 0.1223 0.1223 0.1223 99,000 -0.00(-0.41%)
Jun 07, 2021 0.1312 0.1325 0.1228 0.1228 36,238 -0.01(-6.26%)
Jun 04, 2021 0.1275 0.1322 0.1275 0.1310 56,037 +0.01(+6.16%)
Jun 03, 2021 0.1235 0.1235 0.1234 0.1234 60,041 -0.00(-0.64%)
Jun 02, 2021 0.1335 0.1335 0.1242 0.1242 78,500 +0.00(+1.55%)
Jun 01, 2021 0.1367 0.1400 0.1223 0.1223 46,079 -0.01(-10.07%)
May 28, 2021 0.1360 0.1360 0.1318 0.1360 87,300 +0.00(+1.57%)
May 27, 2021 0.1320 0.1392 0.1320 0.1339 330,339 +0.00(+3.00%)
May 26, 2021 0.1322 0.1322 0.1300 0.1300 400 +0.00(+0.31%)
May 25, 2021 0.1349 0.1349 0.1275 0.1296 934 -0.01(-7.43%)
May 24, 2021 0.1306 0.1470 0.1297 0.1400 75,792 +0.01(+9.20%)
May 21, 2021 0.1332 0.1332 0.1282 0.1282 22,840 -0.01(-5.04%)
May 20, 2021 0.1179 0.1350 0.1179 0.1350 51,000 +0.01(+8.00%)
May 19, 2021 0.1190 0.1290 0.1190 0.1250 179,550 +0.00(+0.40%)
May 18, 2021 0.1245 0.1247 0.1245 0.1245 20,200 -0.00(-0.16%)
May 17, 2021 0.1159 0.1247 0.1149 0.1247 159,461 +0.01(+5.41%)
May 14, 2021 0.1183 0.1183 0.1183 0.1183 239 +0.00(+1.98%)
May 13, 2021 0.1195 0.1195 0.1150 0.1160 60,500 -0.00(-1.69%)
May 12, 2021 0.1244 0.1244 0.1180 0.1180 14,825 +0.00(+0.85%)
May 11, 2021 0.1170 0.1170 0.1166 0.1170 10,487 +0.00(+0.52%)
May 10, 2021 0.1173 0.1173 0.1164 0.1164 11,400 +0.00(+0.61%)
May 07, 2021 0.1140 0.1157 0.1140 0.1157 10,805 -0.00(-2.69%)
May 06, 2021 0.1189 0.1189 0.1189 0.1189 3,040 +0.00(+0.25%)
May 05, 2021 0.1137 0.1186 0.1137 0.1186 35,000 +0.01(+4.68%)
May 04, 2021 0.1133 0.1133 0.1133 0.1133 10,000 -0.00(-0.35%)
May 03, 2021 0.1134 0.1159 0.1134 0.1137 42,400 +0.00(+1.16%)
Apr 27, 2021 0.1124 0.1124 0.1124 0 -0.00(-2.77%)
Apr 26, 2021 0.1155 0.1156 0.1155 0.1156 1,062 -0.00(-0.69%)
Apr 22, 2021 0.1164 0.1164 0.1164 0 +0.00(+0.69%)
Apr 21, 2021 0.1156 0.1156 0.1156 0.1156 443 -0.00(-1.62%)
Apr 20, 2021 0.1151 0.1175 0.1151 0.1175 28,800 +0.00(+3.89%)
Apr 19, 2021 0.1150 0.1150 0.1100 0.1131 97,000 +0.00(+1.43%)
Apr 16, 2021 0.1115 0.1115 0.1115 0.1115 100 +0.00(+1.36%)
Apr 15, 2021 0.1074 0.1100 0.1074 0.1100 21,450 +0.00(+0.00%)
Apr 14, 2021 0.1075 0.1100 0.1075 0.1100 5,190 -0.01(-5.09%)
Apr 12, 2021 0.1159 0.1159 0.1159 0 +0.00(+0.96%)
Apr 09, 2021 0.1111 0.1148 0.1070 0.1148 26,700 +0.00(+0.53%)
Apr 08, 2021 0.1110 0.1142 0.1107 0.1142 42,087 +0.01(+11.52%)
Apr 07, 2021 0.1022 0.1027 0.1022 0.1024 123,500 -0.01(-4.83%)
Apr 06, 2021 0.1080 0.1080 0.1076 0.1076 2,850 +0.00(+2.48%)
Apr 05, 2021 0.1060 0.1109 0.1050 0.1050 100,266 -0.00(-2.33%)
Apr 01, 2021 0.1075 0.1075 0.1075 0.1075 34,200 +0.00(+2.38%)
Mar 31, 2021 0.1100 0.1100 0.1050 0.1050 4,832 -0.00(-2.60%)
Mar 29, 2021 0.1078 0.1078 0.1078 0 -0.00(-0.09%)
Mar 26, 2021 0.1075 0.1079 0.1075 0.1079 12,000 -0.00(-0.55%)
Mar 25, 2021 0.1101 0.1101 0.1066 0.1085 75,700 -0.00(-3.56%)
Mar 22, 2021 0.1125 0.1125 0.1125 0 +0.00(+1.35%)
Mar 17, 2021 0.1110 0.1110 0.1110 0 +0.00(+0.00%)
Mar 16, 2021 0.1110 0.1110 0.1110 0.1110 10,500 +0.00(+3.64%)
Mar 15, 2021 0.1110 0.1110 0.1036 0.1071 54,500 +0.00(+2.68%)
Mar 12, 2021 0.1043 0.1043 0.1043 0.1043 600 -0.00(-1.23%)
Mar 11, 2021 0.1096 0.1096 0.1037 0.1056 12,500 +0.00(+3.53%)
Mar 10, 2021 0.1093 0.1093 0.1020 0.1020 101,000 -0.01(-8.11%)
Mar 09, 2021 0.1110 0.1110 0.1100 0.1110 104,800 +0.01(+7.77%)
Mar 05, 2021 0.1030 0.1030 0.1030 0 -0.01(-7.12%)
Mar 04, 2021 0.1109 0.1109 0.1109 0.1109 49,300 -0.00(-0.09%)
Mar 03, 2021 0.1056 0.1110 0.1054 0.1110 173,000 +0.00(+0.27%)
Mar 02, 2021 0.1102 0.1107 0.1100 0.1107 271,000 +0.00(+0.54%)
Mar 01, 2021 0.1095 0.1111 0.1095 0.1101 100,000 -0.00(-3.76%)
Feb 26, 2021 0.1150 0.1150 0.1098 0.1144 121,100 -0.01(-4.59%)
Feb 25, 2021 0.1246 0.1246 0.1154 0.1199 232,071 +0.00(+0.25%)
Feb 24, 2021 0.1228 0.1242 0.1196 0.1196 90,000 +0.00(+0.00%)
Feb 23, 2021 0.1200 0.1200 0.1180 0.1196 16,420 +0.00(+1.96%)
Feb 22, 2021 0.1199 0.1199 0.1126 0.1173 250,601 +0.00(+0.00%)
Feb 19, 2021 0.1187 0.1200 0.1173 0.1173 3,300 -0.00(-2.25%)
Feb 18, 2021 0.1304 0.1304 0.1161 0.1200 20,739 -0.01(-7.34%)
Feb 17, 2021 0.1315 0.1315 0.1273 0.1295 35,954 -0.00(-1.89%)
Feb 16, 2021 0.1308 0.1320 0.1210 0.1320 100,748 +0.00(+0.92%)
Feb 12, 2021 0.1308 0.1308 0.1300 0.1308 1,600 +0.00(+0.62%)
Feb 11, 2021 0.1300 0.1300 0.1300 0.1300 2,540 +0.01(+7.35%)
Feb 10, 2021 0.1300 0.1300 0.1211 0.1211 60,000 -0.01(-8.05%)
Feb 09, 2021 0.1310 0.1324 0.1269 0.1317 31,451 +0.00(+3.29%)
Feb 08, 2021 0.1220 0.1309 0.1139 0.1275 156,880 +0.00(+0.55%)
Feb 05, 2021 0.1220 0.1271 0.1160 0.1268 236,000 +0.02(+15.27%)
Feb 04, 2021 0.1144 0.1150 0.1100 0.1100 48,020 +0.00(+0.00%)
Feb 03, 2021 0.1150 0.1170 0.1100 0.1100 42,502 -0.01(-4.35%)
Feb 02, 2021 0.1100 0.1160 0.1100 0.1150 19,876 +0.01(+9.52%)
Feb 01, 2021 0.1112 0.1217 0.1048 0.1050 1,294,205 +0.00(+1.35%)
Jan 29, 2021 0.1100 0.1100 0.0911 0.1036 111,900 +0.00(+4.54%)
Jan 28, 2021 0.0991 0.0991 0.0906 0.0991 3,300 +0.00(+0.00%)
Jan 27, 2021 0.0966 0.0991 0.0966 0.0991 30,000 -0.00(-3.22%)
Jan 26, 2021 0.0988 0.1024 0.0931 0.1024 19,588 -0.00(-2.75%)
Jan 25, 2021 0.1075 0.1075 0.1050 0.1053 98,449 -0.00(-1.50%)
Jan 22, 2021 0.1042 0.1069 0.1030 0.1069 87,000 +0.00(+3.79%)
Jan 21, 2021 0.1109 0.1109 0.1030 0.1030 47,502 -0.01(-10.43%)
Jan 20, 2021 0.1162 0.1162 0.1081 0.1150 9,376 -0.00(-3.77%)
Jan 19, 2021 0.1211 0.1211 0.1103 0.1195 17,222 +0.01(+4.92%)
Jan 15, 2021 0.1225 0.1225 0.1139 0.1139 115,700 -0.00(-3.39%)
Jan 14, 2021 0.1150 0.1179 0.1148 0.1179 4,880 +0.00(+2.52%)
Jan 13, 2021 0.1177 0.1177 0.1150 0.1150 3,867 -0.00(-4.17%)
Jan 12, 2021 0.1200 0.1200 0.1162 0.1200 68,003 +0.00(+0.00%)
Jan 08, 2021 0.1200 0.1200 0.1200 0 -0.00(-0.25%)
Jan 07, 2021 0.1203 0.1203 0.1203 0.1203 9,000 -0.01(-8.52%)
Jan 06, 2021 0.1251 0.1315 0.1251 0.1315 31,000 -0.00(-1.13%)
Jan 05, 2021 0.1330 0.1330 0.1330 0.1330 71,080 +0.01(+8.04%)
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.