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 (%)
Feb 28, 2011 0.1950 0.1950 0.1850 0.1950 416,240 +0.01(+2.63%)
Feb 25, 2011 0.2000 0.2000 0.1900 0.1900 416,050 -0.01(-2.56%)
Feb 24, 2011 0.2100 0.2150 0.1950 0.1950 443,050 -0.01(-2.50%)
Feb 23, 2011 0.2200 0.2200 0.2000 0.2000 625,616 -0.02(-9.09%)
Feb 22, 2011 0.2100 0.2200 0.2000 0.2200 540,067 +0.02(+10.00%)
Feb 18, 2011 0.2100 0.2150 0.2000 0.2000 524,500 -0.01(-6.98%)
Feb 17, 2011 0.2050 0.2200 0.1950 0.2150 600,608 +0.01(+4.88%)
Feb 16, 2011 0.2050 0.2050 0.1900 0.2050 548,999 +0.00(+0.00%)
Feb 15, 2011 0.1900 0.2050 0.1900 0.2050 2,514,919 +0.03(+20.59%)
Feb 14, 2011 0.1600 0.1700 0.1550 0.1700 428,500 +0.00(+0.00%)
Feb 11, 2011 0.1700 0.1700 0.1600 0.1700 167,667 +0.01(+3.03%)
Feb 10, 2011 0.1650 0.1750 0.1600 0.1650 296,855 -0.01(-2.94%)
Feb 09, 2011 0.1750 0.1800 0.1600 0.1700 578,108 +0.00(+0.00%)
Feb 08, 2011 0.1800 0.1850 0.1700 0.1700 200,100 -0.01(-5.56%)
Feb 07, 2011 0.1850 0.1850 0.1800 0.1800 397,444 -0.01(-2.70%)
Feb 04, 2011 0.1800 0.1900 0.1800 0.1850 473,863 +0.01(+5.71%)
Feb 03, 2011 0.1800 0.1800 0.1700 0.1750 360,100 -0.01(-2.78%)
Feb 02, 2011 0.1900 0.1900 0.1700 0.1800 530,817 -0.01(-2.70%)
Feb 01, 2011 0.1850 0.1900 0.1800 0.1850 216,800 +0.01(+2.78%)
Jan 31, 2011 0.1950 0.1950 0.1800 0.1800 546,129 -0.01(-5.26%)
Jan 28, 2011 0.1900 0.1950 0.1900 0.1900 367,196 +0.01(+2.70%)
Jan 27, 2011 0.2000 0.2100 0.1850 0.1850 1,401,103 -0.01(-2.63%)
Jan 26, 2011 0.1700 0.2100 0.1650 0.1900 1,097,386 +0.02(+8.57%)
Jan 25, 2011 0.1700 0.1750 0.1600 0.1750 744,181 +0.00(+2.94%)
Jan 24, 2011 0.1800 0.1800 0.1700 0.1700 711,275 -0.01(-5.56%)
Jan 21, 2011 0.1950 0.2000 0.1800 0.1800 1,181,110 -0.02(-7.69%)
Jan 20, 2011 0.2150 0.2150 0.1900 0.1950 1,074,020 -0.02(-11.36%)
Jan 19, 2011 0.2200 0.2200 0.2100 0.2200 774,350 +0.01(+2.33%)
Jan 18, 2011 0.2050 0.2200 0.2050 0.2150 2,126,900 +0.02(+10.26%)
Jan 17, 2011 0.1900 0.1950 0.1850 0.1950 527,450 +0.01(+2.63%)
Jan 14, 2011 0.1850 0.1950 0.1850 0.1900 846,026 +0.01(+5.56%)
Jan 13, 2011 0.2100 0.2100 0.1800 0.1800 1,249,090 -0.02(-12.20%)
Jan 12, 2011 0.2200 0.2200 0.2000 0.2050 2,085,539 -0.02(-6.82%)
Jan 11, 2011 0.2200 0.2300 0.2150 0.2200 2,608,572 +0.01(+2.33%)
Jan 10, 2011 0.2000 0.2200 0.2000 0.2150 3,603,130 +0.03(+16.22%)
Jan 07, 2011 0.1800 0.1900 0.1800 0.1850 1,453,590 +0.01(+2.78%)
Jan 06, 2011 0.1750 0.1900 0.1700 0.1800 2,140,979 +0.01(+5.88%)
Jan 05, 2011 0.1650 0.1800 0.1550 0.1700 1,876,560 +0.01(+3.03%)
Jan 04, 2011 0.1600 0.1700 0.1550 0.1650 2,110,150 +0.01(+6.45%)
Dec 31, 2010 0.1450 0.1550 0.1450 0.1550 2,005,700 +0.01(+10.71%)
Dec 30, 2010 0.1250 0.1400 0.1250 0.1400 3,564,546 +0.02(+12.00%)
Dec 29, 2010 0.1300 0.1300 0.1200 0.1250 2,809,086 -0.01(-3.85%)
Dec 24, 2010 0.1200 0.1300 0.1150 0.1300 1,653,000 +0.01(+8.33%)
Dec 23, 2010 0.1150 0.1200 0.1100 0.1200 1,885,300 +0.00(+4.35%)
Dec 22, 2010 0.1150 0.1150 0.1100 0.1150 307,400 +0.00(+0.00%)
Dec 21, 2010 0.1150 0.1150 0.1100 0.1150 1,055,000 +0.00(+0.00%)
Dec 20, 2010 0.1150 0.1150 0.1100 0.1150 1,125,500 +0.00(+0.00%)
Dec 17, 2010 0.1150 0.1150 0.1050 0.1150 1,793,600 +0.00(+0.00%)
Dec 16, 2010 0.1150 0.1150 0.1100 0.1150 675,500 +0.00(+0.00%)
Dec 15, 2010 0.1200 0.1200 0.1150 0.1150 1,722,000 -0.00(-4.17%)
Dec 14, 2010 0.1250 0.1300 0.1150 0.1200 3,277,300 -0.01(-4.00%)
Dec 13, 2010 0.1250 0.1300 0.1200 0.1250 1,105,000 +0.01(+4.17%)
Dec 10, 2010 0.1250 0.1250 0.1200 0.1200 179,358 +0.00(+0.00%)
Dec 09, 2010 0.1250 0.1250 0.1200 0.1200 816,510 -0.01(-4.00%)
Dec 08, 2010 0.1250 0.1250 0.1250 0.1250 847,250 +0.00(+0.00%)
Dec 07, 2010 0.1300 0.1300 0.1200 0.1250 1,418,400 -0.01(-3.85%)
Dec 06, 2010 0.1250 0.1300 0.1200 0.1300 335,300 +0.00(+0.00%)
Dec 03, 2010 0.1350 0.1400 0.1250 0.1300 1,079,990 -0.01(-3.70%)
Dec 02, 2010 0.1500 0.1500 0.1250 0.1350 1,074,350 -0.01(-10.00%)
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.