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 (%)
Mar 30, 2012 0.1200 0.1250 0.1200 0.1250 132,300 +0.01(+13.64%)
Mar 29, 2012 0.1250 0.1250 0.1100 0.1100 430,666 -0.01(-12.00%)
Mar 28, 2012 0.1300 0.1300 0.1250 0.1250 181,500 -0.01(-3.85%)
Mar 27, 2012 0.1400 0.1400 0.1250 0.1300 126,200 -0.01(-7.14%)
Mar 26, 2012 0.1400 0.1450 0.1350 0.1400 323,578 +0.00(+0.00%)
Mar 23, 2012 0.1350 0.1400 0.1300 0.1400 570,250 +0.01(+7.69%)
Mar 22, 2012 0.1250 0.1300 0.1150 0.1300 192,500 +0.01(+4.00%)
Mar 21, 2012 0.1250 0.1250 0.1200 0.1250 52,600 +0.00(+0.00%)
Mar 20, 2012 0.1250 0.1250 0.1150 0.1250 111,625 +0.00(+0.00%)
Mar 19, 2012 0.1300 0.1300 0.1200 0.1250 654,000 -0.02(-10.71%)
Mar 16, 2012 0.1350 0.1400 0.1350 0.1400 67,000 +0.01(+3.70%)
Mar 15, 2012 0.1350 0.1400 0.1300 0.1350 196,100 +0.00(+0.00%)
Mar 14, 2012 0.1350 0.1350 0.1250 0.1350 181,200 -0.01(-3.57%)
Mar 13, 2012 0.1550 0.1550 0.1350 0.1400 392,800 -0.01(-6.67%)
Mar 12, 2012 0.1600 0.1600 0.1500 0.1500 125,500 -0.01(-6.25%)
Mar 09, 2012 0.1650 0.1700 0.1600 0.1600 246,200 +0.00(+0.00%)
Mar 08, 2012 0.1650 0.1700 0.1600 0.1600 211,710 -0.01(-3.03%)
Mar 07, 2012 0.1700 0.1700 0.1600 0.1650 553,743 +0.01(+6.45%)
Mar 06, 2012 0.1600 0.1600 0.1500 0.1550 802,768 -0.01(-3.13%)
Mar 05, 2012 0.1600 0.1650 0.1600 0.1600 116,550 +0.00(+0.00%)
Mar 02, 2012 0.1650 0.1650 0.1600 0.1600 132,430 -0.01(-5.88%)
Mar 01, 2012 0.1700 0.1700 0.1600 0.1700 395,890 +0.01(+3.03%)
Feb 29, 2012 0.1700 0.1800 0.1600 0.1650 1,092,950 -0.01(-2.94%)
Feb 28, 2012 0.1650 0.1700 0.1600 0.1700 718,210 +0.01(+3.03%)
Feb 27, 2012 0.1600 0.1650 0.1500 0.1650 200,087 +0.01(+3.13%)
Feb 24, 2012 0.1600 0.1600 0.1550 0.1600 138,600 +0.00(+0.00%)
Feb 23, 2012 0.1600 0.1650 0.1550 0.1600 698,466 +0.01(+3.23%)
Feb 22, 2012 0.1450 0.1550 0.1400 0.1550 681,466 +0.02(+14.81%)
Feb 21, 2012 0.1300 0.1450 0.1300 0.1350 776,027 +0.01(+8.00%)
Feb 17, 2012 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 16, 2012 0.1250 0.1300 0.1150 0.1250 377,700 +0.00(+0.00%)
Feb 15, 2012 0.1500 0.1600 0.1200 0.1250 3,529,299 +0.02(+19.05%)
Feb 14, 2012 0.1100 0.1100 0.1000 0.1050 223,759 +0.00(+0.00%)
Feb 13, 2012 0.1150 0.1150 0.1050 0.1050 27,900 -0.01(-4.55%)
Feb 10, 2012 0.1150 0.1150 0.1100 0.1100 133,380 -0.01(-8.33%)
Feb 09, 2012 0.1100 0.1200 0.1100 0.1200 39,000 +0.00(+4.35%)
Feb 08, 2012 0.1150 0.1150 0.1100 0.1150 104,300 +0.00(+0.00%)
Feb 07, 2012 0.1050 0.1150 0.1050 0.1150 246,500 +0.01(+15.00%)
Feb 06, 2012 0.1200 0.1200 0.0950 0.1000 604,752 -0.01(-13.04%)
Feb 03, 2012 0.1250 0.1250 0.1100 0.1150 215,325 -0.00(-4.17%)
Feb 02, 2012 0.1300 0.1300 0.1200 0.1200 122,980 -0.01(-7.69%)
Feb 01, 2012 0.1300 0.1300 0.1200 0.1300 231,549 +0.00(+0.00%)
Jan 31, 2012 0.1300 0.1350 0.1200 0.1300 953,600 +0.01(+13.04%)
Jan 30, 2012 0.1050 0.1250 0.1000 0.1150 921,200 +0.02(+21.05%)
Jan 27, 2012 0.0850 0.1000 0.0850 0.0950 390,430 +0.01(+11.76%)
Jan 26, 2012 0.0800 0.0850 0.0800 0.0850 105,500 +0.01(+6.25%)
Jan 25, 2012 0.0750 0.0800 0.0750 0.0800 253,000 +0.01(+6.67%)
Jan 24, 2012 0.0850 0.0850 0.0750 0.0750 389,644 -0.01(-11.76%)
Jan 23, 2012 0.0800 0.0850 0.0800 0.0850 350,000 +0.01(+13.33%)
Jan 20, 2012 0.0750 0.0800 0.0750 0.0750 133,000 -0.01(-6.25%)
Jan 19, 2012 0.0800 0.0800 0.0800 0.0800 20,500 +0.00(+0.00%)
Jan 18, 2012 0.0800 0.0800 0.0750 0.0800 174,000 +0.00(+0.00%)
Jan 17, 2012 0.0800 0.0800 0.0750 0.0800 51,000 +0.00(+0.00%)
Jan 16, 2012 0.0800 0.0800 0.0800 0.0800 89,000 +0.00(+0.00%)
Jan 13, 2012 0.0750 0.0800 0.0750 0.0800 35,299 +0.00(+0.00%)
Jan 12, 2012 0.0850 0.0850 0.0800 0.0800 573,000 +0.00(+0.00%)
Jan 11, 2012 0.0800 0.0800 0.0800 0.0800 50,800 +0.00(+0.00%)
Jan 10, 2012 0.0850 0.0850 0.0800 0.0800 170,000 +0.00(+0.00%)
Jan 09, 2012 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Jan 06, 2012 0.0850 0.0850 0.0800 0.0800 136,700 -0.01(-5.88%)
Jan 05, 2012 0.0850 0.0850 0.0800 0.0850 115,400 -0.00(-5.56%)
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.