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 (%)
Feb 28, 2013 0.0900 0.0950 0.0900 0.0950 110,405 +0.01(+5.56%)
Feb 27, 2013 0.0950 0.0950 0.0900 0.0900 471,300 -0.01(-5.26%)
Feb 26, 2013 0.0950 0.0950 0.0950 0.0950 67,500 +0.00(+0.00%)
Feb 25, 2013 0.1000 0.1000 0.0950 0.0950 99,362 +0.00(+0.00%)
Feb 22, 2013 0.1000 0.1050 0.0950 0.0950 287,444 +0.00(+0.00%)
Feb 21, 2013 0.0950 0.0950 0.0950 0.0950 14,000 +0.00(+0.00%)
Feb 20, 2013 0.1000 0.1000 0.0950 0.0950 71,100 -0.01(-5.00%)
Feb 19, 2013 0.1000 0.1000 0.1000 0.1000 266,400 +0.01(+5.26%)
Feb 15, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 14, 2013 0.0950 0.1000 0.0950 0.0950 29,426 -0.01(-5.00%)
Feb 13, 2013 0.1000 0.1000 0.0950 0.1000 219,000 +0.00(+0.00%)
Feb 12, 2013 0.0950 0.1000 0.0950 0.1000 83,300 +0.01(+5.26%)
Feb 11, 2013 0.0950 0.1000 0.0950 0.0950 91,500 -0.01(-5.00%)
Feb 08, 2013 0.0950 0.1000 0.0950 0.1000 167,200 +0.00(+0.00%)
Feb 07, 2013 0.1050 0.1050 0.0950 0.1000 43,450 +0.00(+0.00%)
Feb 06, 2013 0.1000 0.1000 0.1000 0.1000 109,100 +0.00(+0.00%)
Feb 04, 2013 0.1050 0.1050 0.1000 0.1000 175,100 -0.00(-4.76%)
Feb 01, 2013 0.0950 0.1050 0.0950 0.1050 74,100 +0.00(+5.00%)
Jan 31, 2013 0.1000 0.1000 0.1000 0.1000 107,846 +0.00(+0.00%)
Jan 30, 2013 0.0950 0.1050 0.0950 0.1000 418,600 +0.01(+11.11%)
Jan 29, 2013 0.0950 0.0950 0.0900 0.0900 184,035 -0.01(-5.26%)
Jan 28, 2013 0.0950 0.0950 0.0900 0.0950 75,240 +0.00(+0.00%)
Jan 25, 2013 0.0950 0.0950 0.0900 0.0950 132,771 +0.00(+0.00%)
Jan 24, 2013 0.0950 0.0950 0.0900 0.0950 273,950 +0.01(+5.56%)
Jan 23, 2013 0.1000 0.1000 0.0900 0.0900 354,440 -0.01(-5.26%)
Jan 22, 2013 0.1050 0.1050 0.0950 0.0950 230,400 -0.01(-9.52%)
Jan 21, 2013 0.1050 0.1050 0.1050 0.1050 57,400 -0.01(-4.55%)
Jan 18, 2013 0.1050 0.1100 0.1000 0.1100 75,985 +0.00(+0.00%)
Jan 17, 2013 0.1050 0.1100 0.1050 0.1100 100,000 +0.01(+10.00%)
Jan 16, 2013 0.1050 0.1050 0.1000 0.1000 154,750 +0.00(+0.00%)
Jan 15, 2013 0.1000 0.1000 0.1000 0.1000 39,300 +0.00(+0.00%)
Jan 14, 2013 0.1000 0.1000 0.1000 0.1000 161,945 +0.00(+0.00%)
Jan 11, 2013 0.1000 0.1000 0.0950 0.1000 142,300 -0.00(-4.76%)
Jan 10, 2013 0.0950 0.1050 0.0950 0.1050 79,827 +0.01(+10.53%)
Jan 09, 2013 0.1000 0.1000 0.0950 0.0950 41,000 -0.01(-5.00%)
Jan 08, 2013 0.1000 0.1000 0.0950 0.1000 153,000 +0.00(+0.00%)
Jan 07, 2013 0.1000 0.1050 0.0950 0.1000 102,100 -0.00(-4.76%)
Jan 04, 2013 0.0950 0.1050 0.0900 0.1050 210,949 +0.01(+10.53%)
Jan 03, 2013 0.1000 0.1000 0.0950 0.0950 40,000 -0.01(-9.52%)
Jan 02, 2013 0.1000 0.1050 0.0950 0.1050 214,811 +0.00(+5.00%)
Dec 31, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 28, 2012 0.1050 0.1100 0.1000 0.1000 473,182 +0.00(+0.00%)
Dec 27, 2012 0.0850 0.1000 0.0850 0.1000 121,674 +0.01(+17.65%)
Dec 24, 2012 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 21, 2012 0.0900 0.0900 0.0850 0.0900 562,150 +0.00(+5.88%)
Dec 20, 2012 0.0900 0.0900 0.0850 0.0850 141,264 -0.00(-5.56%)
Dec 19, 2012 0.0850 0.0900 0.0850 0.0900 32,500 +0.01(+12.50%)
Dec 18, 2012 0.0850 0.0850 0.0800 0.0800 326,500 +0.00(+0.00%)
Dec 17, 2012 0.0850 0.0850 0.0800 0.0800 131,730 -0.01(-5.88%)
Dec 14, 2012 0.0850 0.0850 0.0750 0.0850 339,620 +0.00(+0.00%)
Dec 13, 2012 0.0800 0.0850 0.0800 0.0850 143,800 +0.01(+6.25%)
Dec 12, 2012 0.0800 0.0800 0.0800 0.0800 101,000 -0.01(-5.88%)
Dec 11, 2012 0.0900 0.0900 0.0850 0.0850 167,400 +0.00(+0.00%)
Dec 10, 2012 0.0850 0.0850 0.0850 0.0850 35,000 +0.00(+0.00%)
Dec 07, 2012 0.0850 0.0850 0.0850 0.0850 106,055 +0.00(+0.00%)
Dec 06, 2012 0.0850 0.0850 0.0750 0.0850 350,591 +0.00(+0.00%)
Dec 05, 2012 0.0850 0.0900 0.0850 0.0850 80,900 +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.