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, 2019 0.0428 0.0520 0.0428 0.0520 9,500 +0.00(+0.00%)
Dec 27, 2019 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Dec 26, 2019 0.0490 0.0520 0.0490 0.0520 85,000 +0.00(+6.12%)
Dec 24, 2019 0.0423 0.0490 0.0423 0.0490 19,900 +0.00(+0.00%)
Dec 23, 2019 0.0490 0.0490 0.0490 0.0490 4,000 +0.00(+0.00%)
Dec 20, 2019 0.0440 0.0490 0.0440 0.0490 67,900 +0.00(+8.65%)
Dec 19, 2019 0.0465 0.0465 0.0440 0.0451 31,000 +0.00(+0.22%)
Dec 18, 2019 0.0458 0.0458 0.0431 0.0450 40,000 -0.00(-8.16%)
Dec 17, 2019 0.0490 0.0490 0.0490 0.0490 1,000 +0.00(+0.00%)
Dec 16, 2019 0.0450 0.0490 0.0450 0.0490 7,400 +0.01(+14.22%)
Dec 13, 2019 0.0490 0.0490 0.0429 0.0429 9,000 -0.00(-6.13%)
Dec 12, 2019 0.0457 0.0457 0.0423 0.0457 32,000 -0.00(-6.54%)
Dec 11, 2019 0.0485 0.0489 0.0441 0.0489 34,000 -0.00(-5.23%)
Dec 10, 2019 0.0516 0.0516 0.0516 0.0516 10,000 +0.00(+2.79%)
Dec 09, 2019 0.0462 0.0502 0.0462 0.0502 10,000 +0.00(+0.00%)
Dec 06, 2019 0.0502 0.0502 0.0502 0.0502 20,000 +0.00(+9.13%)
Dec 04, 2019 0.0460 0.0460 0.0460 0 -0.01(-10.51%)
Dec 03, 2019 0.0514 0.0514 0.0514 0.0514 5,000 +0.00(+2.19%)
Dec 02, 2019 0.0500 0.0503 0.0451 0.0503 63,495 -0.01(-14.02%)
Nov 20, 2019 0.0585 0.0585 0.0585 0 -0.00(-6.85%)
Nov 19, 2019 0.0529 0.0628 0.0529 0.0628 7,500 -0.00(-6.27%)
Nov 18, 2019 0.0670 0.0670 0.0670 0.0670 100 +0.00(+7.89%)
Nov 15, 2019 0.0480 0.0621 0.0480 0.0621 33,000 +0.00(+6.88%)
Nov 14, 2019 0.0508 0.0581 0.0500 0.0581 21,510 -0.00(-1.86%)
Nov 12, 2019 0.0592 0.0592 0.0592 0 -0.00(-0.17%)
Nov 08, 2019 0.0593 0.0593 0.0593 0 +0.00(+2.24%)
Nov 01, 2019 0.0580 0.0580 0.0580 0 -0.00(-1.69%)
Oct 31, 2019 0.0600 0.0600 0.0590 0.0590 70,000 -0.00(-7.52%)
Oct 29, 2019 0.0638 0.0638 0.0638 0 -0.00(-5.62%)
Oct 25, 2019 0.0676 0.0676 0.0676 0 +0.00(+7.30%)
Oct 22, 2019 0.0630 0.0630 0.0630 0 +0.00(+0.32%)
Oct 21, 2019 0.0628 0.0628 0.0628 0.0628 1,000 +0.00(+2.95%)
Oct 18, 2019 0.0610 0.0610 0.0610 0.0610 120,700 -0.00(-3.79%)
Oct 17, 2019 0.0634 0.0634 0.0634 0.0634 8,200 +0.01(+10.26%)
Oct 16, 2019 0.0589 0.0589 0.0575 0.0575 13,500 -0.00(-2.38%)
Oct 15, 2019 0.0510 0.0632 0.0510 0.0589 59,500 +0.01(+28.04%)
Oct 14, 2019 0.0460 0.0460 0.0460 0.0460 1,092 -0.02(-27.22%)
Oct 11, 2019 0.0647 0.0647 0.0632 0.0632 9,000 -0.00(-1.25%)
Oct 09, 2019 0.0640 0.0640 0.0640 0 +0.00(+0.47%)
Oct 07, 2019 0.0637 0.0637 0.0637 0 -0.00(-6.60%)
Oct 04, 2019 0.0682 0.0682 0.0682 0.0682 2,500 +0.00(+6.73%)
Oct 03, 2019 0.0527 0.0640 0.0527 0.0639 52,000 +0.00(+2.08%)
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.