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 (%)
Apr 29, 2016 0.0950 0.1000 0.0950 0.1000 573,000 +0.01(+5.26%)
Apr 28, 2016 0.0950 0.0950 0.0950 0.0950 21,500 +0.00(+0.00%)
Apr 27, 2016 0.0950 0.0950 0.0900 0.0950 38,500 +0.00(+0.00%)
Apr 26, 2016 0.0950 0.0950 0.0950 0.0950 49,911 +0.00(+0.00%)
Apr 25, 2016 0.0900 0.0950 0.0900 0.0950 146,000 +0.00(+0.00%)
Apr 22, 2016 0.0900 0.0950 0.0900 0.0950 68,500 +0.00(+0.00%)
Apr 21, 2016 0.0950 0.0950 0.0900 0.0950 230,001 +0.01(+11.76%)
Apr 20, 2016 0.0900 0.0950 0.0850 0.0850 266,700 -0.00(-5.56%)
Apr 19, 2016 0.0900 0.0900 0.0850 0.0900 258,801 +0.00(+0.00%)
Apr 18, 2016 0.0950 0.0950 0.0900 0.0900 81,300 +0.00(+0.00%)
Apr 15, 2016 0.0850 0.0900 0.0850 0.0900 66,000 +0.00(+0.00%)
Apr 14, 2016 0.0900 0.0950 0.0900 0.0900 593,000 -0.01(-5.26%)
Apr 13, 2016 0.0950 0.0950 0.0900 0.0950 81,290 +0.00(+0.00%)
Apr 12, 2016 0.0950 0.1000 0.0900 0.0950 174,000 +0.00(+0.00%)
Apr 11, 2016 0.0950 0.0950 0.0900 0.0950 182,600 +0.00(+0.00%)
Apr 08, 2016 0.0950 0.0950 0.0950 0.0950 56,000 +0.00(+0.00%)
Apr 07, 2016 0.0950 0.1000 0.0950 0.0950 236,777 +0.01(+5.56%)
Apr 06, 2016 0.0950 0.0950 0.0900 0.0900 66,500 -0.01(-5.26%)
Apr 05, 2016 0.0900 0.0950 0.0900 0.0950 168,900 +0.01(+11.76%)
Apr 04, 2016 0.0900 0.0900 0.0850 0.0850 125,910 +0.00(+0.00%)
Apr 01, 2016 0.0900 0.0900 0.0850 0.0850 94,600 -0.00(-5.56%)
Mar 31, 2016 0.0850 0.0900 0.0850 0.0900 24,000 +0.00(+0.00%)
Mar 30, 2016 0.0900 0.0900 0.0900 0.0900 49,540 +0.00(+0.00%)
Mar 29, 2016 0.0850 0.0900 0.0850 0.0900 31,500 +0.00(+0.00%)
Mar 28, 2016 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Mar 24, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 23, 2016 0.0850 0.0900 0.0850 0.0900 13,000 +0.00(+5.88%)
Mar 22, 2016 0.0900 0.0900 0.0850 0.0850 77,500 +0.00(+0.00%)
Mar 21, 2016 0.0900 0.0900 0.0850 0.0850 188,000 +0.00(+0.00%)
Mar 18, 2016 0.0900 0.0900 0.0850 0.0850 295,000 +0.00(+0.00%)
Mar 17, 2016 0.0900 0.0900 0.0850 0.0850 29,500 +0.00(+0.00%)
Mar 16, 2016 0.0850 0.0850 0.0850 0.0850 137,500 +0.00(+0.00%)
Mar 15, 2016 0.0800 0.0850 0.0800 0.0850 146,500 +0.01(+6.25%)
Mar 14, 2016 0.0850 0.0850 0.0800 0.0800 33,350 -0.01(-5.88%)
Mar 11, 2016 0.0850 0.0850 0.0850 0.0850 86,000 +0.00(+0.00%)
Mar 10, 2016 0.0850 0.0900 0.0850 0.0850 438,850 -0.00(-5.56%)
Mar 09, 2016 0.0900 0.0900 0.0850 0.0900 164,517 +0.00(+0.00%)
Mar 08, 2016 0.0900 0.0950 0.0850 0.0900 728,966 +0.00(+5.88%)
Mar 07, 2016 0.0900 0.0950 0.0850 0.0850 702,052 +0.00(+0.00%)
Mar 04, 2016 0.0750 0.0900 0.0750 0.0850 1,095,428 +0.01(+21.43%)
Mar 03, 2016 0.0800 0.0800 0.0700 0.0700 64,500 -0.01(-12.50%)
Mar 02, 2016 0.0700 0.0800 0.0700 0.0800 1,236,242 +0.01(+14.29%)
Mar 01, 2016 0.0650 0.0700 0.0650 0.0700 1,217,000 +0.01(+16.67%)
Feb 29, 2016 0.0600 0.0650 0.0600 0.0600 126,600 +0.00(+9.09%)
Feb 26, 2016 0.0550 0.0550 0.0550 0.0550 2,250 -0.00(-8.33%)
Feb 25, 2016 0.0600 0.0600 0.0600 0.0600 150,400 +0.00(+0.00%)
Feb 24, 2016 0.0650 0.0650 0.0600 0.0600 138,000 -0.01(-7.69%)
Feb 23, 2016 0.0600 0.0650 0.0600 0.0650 205,000 +0.01(+18.18%)
Feb 22, 2016 0.0550 0.0550 0.0550 0.0550 26,000 -0.00(-8.33%)
Feb 19, 2016 0.0600 0.0600 0.0600 0.0600 70,200 +0.00(+0.00%)
Feb 18, 2016 0.0600 0.0600 0.0600 0.0600 43,000 +0.00(+9.09%)
Feb 17, 2016 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
Feb 16, 2016 0.0550 0.0650 0.0550 0.0600 62,600 +0.00(+0.00%)
Feb 12, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 11, 2016 0.0550 0.0600 0.0550 0.0600 391,100 +0.00(+9.09%)
Feb 10, 2016 0.0500 0.0550 0.0500 0.0550 47,000 +0.00(+10.00%)
Feb 09, 2016 0.0550 0.0550 0.0500 0.0500 57,500 -0.00(-9.09%)
Feb 08, 2016 0.0550 0.0550 0.0550 0.0550 82,000 +0.00(+0.00%)
Feb 05, 2016 0.0500 0.0550 0.0450 0.0550 163,000 +0.00(+10.00%)
Feb 04, 2016 0.0500 0.0500 0.0500 0.0500 262,000 +0.00(+0.00%)
Feb 03, 2016 0.0500 0.0500 0.0450 0.0500 69,000 +0.00(+0.00%)
Feb 02, 2016 0.0500 0.0500 0.0500 0.0500 82,000 +0.01(+11.11%)
Feb 01, 2016 0.0500 0.0500 0.0450 0.0450 129,000 -0.01(-10.00%)
Jan 29, 2016 0.0500 0.0500 0.0500 0.0500 119,750 +0.00(+0.00%)
Jan 27, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 26, 2016 0.0450 0.0550 0.0450 0.0550 452,450 +0.01(+37.50%)
Jan 25, 2016 0.0500 0.0500 0.0400 0.0400 415,000 -0.01(-27.27%)
Jan 22, 2016 0.0500 0.0550 0.0500 0.0550 156,000 +0.00(+10.00%)
Jan 21, 2016 0.0450 0.0500 0.0450 0.0500 27,500 -0.00(-9.09%)
Jan 20, 2016 0.0500 0.0550 0.0500 0.0550 56,000 +0.00(+10.00%)
Jan 19, 2016 0.0500 0.0550 0.0500 0.0500 120,000 +0.00(+0.00%)
Jan 15, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 13, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 12, 2016 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Jan 11, 2016 0.0450 0.0450 0.0450 0.0450 17,000 +0.00(+0.00%)
Jan 08, 2016 0.0500 0.0500 0.0450 0.0450 73,500 -0.01(-10.00%)
Jan 07, 2016 0.0450 0.0500 0.0450 0.0500 111,000 +0.01(+11.11%)
Jan 06, 2016 0.0450 0.0450 0.0450 0.0450 60,000 +0.00(+0.00%)
Dec 31, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 30, 2015 0.0450 0.0450 0.0450 0.0450 67,500 +0.00(+12.50%)
Dec 23, 2015 0.0400 0.0400 0.0400 800 -0.00(-11.11%)
Dec 21, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 18, 2015 0.0500 0.0500 0.0450 0.0450 35,000 +0.00(+0.00%)
Dec 16, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 15, 2015 0.0450 0.0450 0.0450 0.0450 84,000 +0.00(+0.00%)
Dec 14, 2015 0.0450 0.0450 0.0450 0.0450 219,000 +0.00(+0.00%)
Dec 11, 2015 0.0400 0.0450 0.0400 0.0450 145,000 +0.00(+0.00%)
Dec 10, 2015 0.0500 0.0500 0.0450 0.0450 338,000 -0.01(-10.00%)
Dec 09, 2015 0.0400 0.0550 0.0400 0.0500 606,036 +0.01(+42.86%)
Dec 08, 2015 0.0350 0.0350 0.0350 0.0350 34,060 +0.00(+0.00%)
Dec 07, 2015 0.0350 0.0350 0.0350 0.0350 1,400 -0.00(-12.50%)
Dec 04, 2015 0.0400 0.0400 0.0400 0.0400 198,000 +0.00(+0.00%)
Dec 03, 2015 0.0350 0.0400 0.0350 0.0400 150,000 +0.00(+0.00%)
Dec 02, 2015 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Dec 01, 2015 0.0350 0.0400 0.0350 0.0400 31,000 +0.00(+14.29%)
Nov 30, 2015 0.0350 0.0350 0.0350 0.0350 133,000 +0.00(+0.00%)
Nov 27, 2015 0.0400 0.0400 0.0350 0.0350 21,000 -0.00(-12.50%)
Nov 25, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 24, 2015 0.0400 0.0400 0.0400 0.0400 31,000 +0.00(+0.00%)
Nov 23, 2015 0.0400 0.0400 0.0400 0.0400 144,000 +0.00(+0.00%)
Nov 20, 2015 0.0400 0.0400 0.0400 0.0400 5,300 +0.00(+14.29%)
Nov 19, 2015 0.0350 0.0350 0.0350 0.0350 30,000 -0.00(-12.50%)
Nov 18, 2015 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Nov 17, 2015 0.0400 0.0400 0.0400 0.0400 723,000 +0.00(+0.00%)
Nov 16, 2015 0.0400 0.0400 0.0400 0.0400 351,000 +0.00(+14.29%)
Nov 12, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 09, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 06, 2015 0.0350 0.0350 0.0350 0.0350 75,000 +0.00(+0.00%)
Nov 05, 2015 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
Nov 04, 2015 0.0350 0.0350 0.0350 0.0350 332,000 -0.00(-12.50%)
Nov 03, 2015 0.0400 0.0400 0.0400 0.0400 1,330 +0.00(+14.29%)
Nov 02, 2015 0.0350 0.0350 0.0350 0.0350 50,000 -0.00(-12.50%)
Oct 29, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 28, 2015 0.0350 0.0350 0.0350 0.0350 287,000 -0.00(-12.50%)
Oct 22, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 21, 2015 0.0400 0.0400 0.0350 0.0350 21,000 +0.00(+0.00%)
Oct 19, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 15, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 14, 2015 0.0350 0.0400 0.0350 0.0400 168,000 +0.00(+14.29%)
Oct 13, 2015 0.0350 0.0350 0.0350 0.0350 230,000 +0.01(+16.67%)
Oct 09, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 07, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 05, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 02, 2015 0.0350 0.0350 0.0350 0.0350 50,500 +0.00(+0.00%)
Oct 01, 2015 0.0300 0.0350 0.0300 0.0350 98,533 +0.00(+0.00%)
Sep 30, 2015 0.0300 0.0350 0.0300 0.0350 12,500 +0.00(+0.00%)
Sep 28, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 25, 2015 0.0350 0.0350 0.0350 0.0350 101,000 +0.00(+0.00%)
Sep 24, 2015 0.0350 0.0350 0.0350 0.0350 1,716,800 +0.00(+0.00%)
Sep 23, 2015 0.0350 0.0350 0.0350 0.0350 12,100 +0.00(+0.00%)
Sep 22, 2015 0.0350 0.0350 0.0350 0.0350 18,960 -0.00(-12.50%)
Sep 21, 2015 0.0400 0.0400 0.0400 0.0400 55,269 +0.00(+0.00%)
Sep 18, 2015 0.0400 0.0400 0.0400 0.0400 183,000 +0.00(+0.00%)
Sep 17, 2015 0.0400 0.0400 0.0400 0.0400 191,000 +0.00(+14.29%)
Sep 16, 2015 0.0400 0.0400 0.0350 0.0350 161,000 -0.00(-12.50%)
Sep 15, 2015 0.0350 0.0400 0.0350 0.0400 77,500 +0.00(+14.29%)
Sep 14, 2015 0.0350 0.0350 0.0350 0.0350 83,000 +0.00(+0.00%)
Sep 11, 2015 0.0350 0.0350 0.0350 0.0350 35,000 +0.00(+0.00%)
Sep 10, 2015 0.0350 0.0350 0.0350 0.0350 355,558 +0.00(+0.00%)
Sep 09, 2015 0.0300 0.0350 0.0300 0.0350 190,000 +0.01(+16.67%)
Sep 01, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 31, 2015 0.0300 0.0300 0.0300 0.0300 25,350 +0.00(+0.00%)
Aug 28, 2015 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Aug 27, 2015 0.0300 0.0350 0.0300 0.0300 25,000 +0.00(+0.00%)
Aug 26, 2015 0.0300 0.0300 0.0300 0.0300 126,500 +0.00(+0.00%)
Aug 25, 2015 0.0300 0.0300 0.0300 0.0300 319,900 +0.00(+0.00%)
Aug 21, 2015 0.0300 0.0300 0.0300 333 +0.00(+0.00%)
Aug 20, 2015 0.0350 0.0350 0.0300 0.0300 1,977,800 -0.01(-14.29%)
Aug 18, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 17, 2015 0.0300 0.0300 0.0300 0.0300 40,000 -0.01(-14.29%)
Aug 14, 2015 0.0350 0.0350 0.0350 0.0350 1,900 +0.00(+0.00%)
Aug 12, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 11, 2015 0.0350 0.0350 0.0350 0.0350 50,000 +0.01(+16.67%)
Aug 06, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 05, 2015 0.0300 0.0300 0.0300 0.0300 1,384,000 +0.00(+0.00%)
Aug 04, 2015 0.0300 0.0300 0.0250 0.0300 162,000 -0.01(-14.29%)
Jul 30, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jul 28, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 27, 2015 0.0300 0.0350 0.0300 0.0300 155,000 +0.00(+0.00%)
Jul 24, 2015 0.0300 0.0300 0.0300 0.0300 417,000 +0.00(+0.00%)
Jul 23, 2015 0.0300 0.0300 0.0300 0.0300 230,000 +0.00(+0.00%)
Jul 21, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 16, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 15, 2015 0.0300 0.0350 0.0300 0.0300 23,000 +0.00(+0.00%)
Jul 14, 2015 0.0300 0.0300 0.0300 0.0300 437,500 +0.00(+0.00%)
Jul 13, 2015 0.0350 0.0350 0.0250 0.0300 1,629,700 -0.01(-14.29%)
Jul 10, 2015 0.0300 0.0350 0.0300 0.0350 50,787 +0.01(+16.67%)
Jul 09, 2015 0.0350 0.0350 0.0300 0.0300 2,222,200 -0.01(-14.29%)
Jul 08, 2015 0.0350 0.0350 0.0350 0.0350 752,000 +0.00(+0.00%)
Jul 07, 2015 0.0350 0.0350 0.0350 0.0350 140,000 +0.00(+0.00%)
Jul 06, 2015 0.0350 0.0350 0.0350 0.0350 412,500 +0.00(+0.00%)
Jul 03, 2015 0.0350 0.0350 0.0350 0.0350 110,000 +0.00(+0.00%)
Jul 02, 2015 0.0350 0.0350 0.0300 0.0350 150,000 +0.00(+0.00%)
Jun 30, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 29, 2015 0.0350 0.0400 0.0300 0.0300 172,500 -0.01(-14.29%)
Jun 26, 2015 0.0350 0.0350 0.0350 0.0350 11,000 +0.00(+0.00%)
Jun 25, 2015 0.0400 0.0400 0.0350 0.0350 78,000 +0.00(+0.00%)
Jun 23, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 22, 2015 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Jun 19, 2015 0.0350 0.0400 0.0350 0.0350 20,000 +0.00(+0.00%)
Jun 18, 2015 0.0350 0.0350 0.0350 0.0350 64,500 +0.00(+0.00%)
Jun 17, 2015 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Jun 16, 2015 0.0350 0.0350 0.0350 0.0350 167,000 +0.00(+0.00%)
Jun 15, 2015 0.0350 0.0400 0.0350 0.0350 79,000 -0.00(-12.50%)
Jun 12, 2015 0.0400 0.0400 0.0350 0.0400 1,724,000 +0.00(+14.29%)
Jun 11, 2015 0.0400 0.0400 0.0350 0.0350 94,000 -0.00(-12.50%)
Jun 10, 2015 0.0400 0.0400 0.0400 0.0400 368,000 +0.00(+0.00%)
Jun 09, 2015 0.0400 0.0400 0.0400 0.0400 543,744 +0.00(+0.00%)
Jun 08, 2015 0.0400 0.0400 0.0400 0.0400 333,500 +0.00(+0.00%)
Jun 05, 2015 0.0400 0.0400 0.0400 0.0400 380,000 +0.00(+0.00%)
Jun 04, 2015 0.0400 0.0400 0.0400 0.0400 392,700 +0.00(+0.00%)
Jun 03, 2015 0.0400 0.0400 0.0350 0.0400 1,523,000 -0.00(-11.11%)
Jun 02, 2015 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Jun 01, 2015 0.0450 0.0450 0.0450 0.0450 48,500 +0.00(+0.00%)
May 29, 2015 0.0450 0.0450 0.0450 0.0450 50,700 +0.00(+0.00%)
May 28, 2015 0.0400 0.0450 0.0400 0.0450 139,780 +0.00(+12.50%)
May 27, 2015 0.0450 0.0450 0.0400 0.0400 415,000 -0.00(-11.11%)
May 26, 2015 0.0450 0.0450 0.0450 0.0450 96,000 +0.00(+0.00%)
May 25, 2015 0.0450 0.0450 0.0450 0.0450 353,000 +0.00(+0.00%)
May 22, 2015 0.0450 0.0500 0.0450 0.0450 487,556 -0.01(-10.00%)
May 21, 2015 0.0500 0.0500 0.0450 0.0500 1,182,031 +0.00(+0.00%)
May 20, 2015 0.0550 0.0550 0.0500 0.0500 793,500 -0.00(-9.09%)
May 19, 2015 0.0550 0.0550 0.0550 0.0550 352,200 +0.00(+0.00%)
May 15, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 14, 2015 0.0600 0.0600 0.0600 0.0600 78,000 +0.00(+0.00%)
May 13, 2015 0.0600 0.0600 0.0600 0.0600 180,200 +0.00(+0.00%)
May 12, 2015 0.0600 0.0600 0.0600 0.0600 133,900 +0.00(+0.00%)
May 11, 2015 0.0650 0.0650 0.0600 0.0600 97,622 +0.00(+0.00%)
May 08, 2015 0.0650 0.0650 0.0600 0.0600 30,000 -0.01(-7.69%)
May 07, 2015 0.0600 0.0650 0.0600 0.0650 140,000 +0.01(+8.33%)
May 06, 2015 0.0600 0.0600 0.0550 0.0600 63,000 +0.00(+0.00%)
May 05, 2015 0.0600 0.0600 0.0550 0.0600 72,800 +0.00(+0.00%)
May 04, 2015 0.0650 0.0650 0.0600 0.0600 219,000 -0.01(-7.69%)
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.