Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ABCOURT MINES (TSV: ABI )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 10:22 AM EDT, May 2, 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 30, 2015 0.0650 0.0650 0.0650 0.0650 402,500 +0.00(+0.00%)
Apr 29, 2015 0.0650 0.0700 0.0650 0.0650 650,000 +0.01(+8.33%)
Apr 27, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 24, 2015 0.0550 0.0550 0.0550 0.0550 21,500 +0.00(+0.00%)
Apr 23, 2015 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Apr 20, 2015 0.0600 0.0600 0.0600 300 +0.00(+9.09%)
Apr 17, 2015 0.0600 0.0600 0.0550 0.0550 149,000 -0.00(-8.33%)
Apr 16, 2015 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Apr 15, 2015 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Apr 13, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 10, 2015 0.0600 0.0600 0.0550 0.0600 63,000 +0.00(+0.00%)
Apr 08, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 07, 2015 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Apr 06, 2015 0.0600 0.0600 0.0600 0.0600 267,000 +0.00(+9.09%)
Apr 02, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 01, 2015 0.0550 0.0550 0.0500 0.0500 84,900 -0.00(-9.09%)
Mar 31, 2015 0.0500 0.0550 0.0500 0.0550 7,000 +0.00(+0.00%)
Mar 30, 2015 0.0500 0.0550 0.0500 0.0550 70,300 +0.00(+0.00%)
Mar 27, 2015 0.0550 0.0600 0.0500 0.0550 122,200 -0.00(-8.33%)
Mar 26, 2015 0.0500 0.0600 0.0500 0.0600 542,200 +0.01(+20.00%)
Mar 25, 2015 0.0500 0.0500 0.0500 0.0500 72,000 +0.00(+0.00%)
Mar 24, 2015 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Mar 23, 2015 0.0450 0.0450 0.0450 0.0450 32,000 +0.00(+0.00%)
Mar 20, 2015 0.0450 0.0450 0.0450 0.0450 36,000 +0.00(+0.00%)
Mar 19, 2015 0.0450 0.0450 0.0450 0.0450 6,000 -0.01(-10.00%)
Mar 17, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 16, 2015 0.0450 0.0500 0.0450 0.0450 25,500 +0.00(+0.00%)
Mar 13, 2015 0.0450 0.0450 0.0450 0.0450 80,000 +0.00(+0.00%)
Mar 12, 2015 0.0450 0.0450 0.0450 0.0450 85,000 +0.00(+0.00%)
Mar 11, 2015 0.0450 0.0450 0.0450 0.0450 15,499 -0.01(-10.00%)
Mar 10, 2015 0.0500 0.0500 0.0450 0.0500 156,967 +0.01(+11.11%)
Mar 06, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 05, 2015 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Mar 04, 2015 0.0500 0.0500 0.0500 0.0500 52,400 +0.00(+0.00%)
Mar 03, 2015 0.0500 0.0500 0.0500 0.0500 101,700 +0.00(+0.00%)
Mar 02, 2015 0.0550 0.0550 0.0500 0.0500 49,900 -0.00(-9.09%)
Feb 27, 2015 0.0450 0.0600 0.0450 0.0550 752,800 +0.01(+22.22%)
Feb 26, 2015 0.0450 0.0450 0.0450 0.0450 12,500 -0.01(-10.00%)
Feb 25, 2015 0.0450 0.0500 0.0400 0.0500 136,500 +0.01(+25.00%)
Feb 24, 2015 0.0400 0.0400 0.0400 0.0400 14,300 -0.00(-11.11%)
Feb 23, 2015 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Feb 20, 2015 0.0450 0.0450 0.0450 0.0450 44,000 +0.00(+0.00%)
Feb 19, 2015 0.0450 0.0450 0.0450 0.0450 18,500 +0.00(+0.00%)
Feb 18, 2015 0.0450 0.0450 0.0450 0.0450 108,000 +0.00(+0.00%)
Feb 17, 2015 0.0450 0.0450 0.0400 0.0450 20,400 -0.01(-10.00%)
Feb 13, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 12, 2015 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Feb 11, 2015 0.0450 0.0450 0.0450 0.0450 91,890 +0.00(+0.00%)
Feb 10, 2015 0.0450 0.0450 0.0450 0.0450 210,700 +0.00(+0.00%)
Feb 09, 2015 0.0450 0.0450 0.0450 0.0450 202,000 +0.00(+12.50%)
Feb 06, 2015 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Feb 05, 2015 0.0450 0.0450 0.0450 0.0450 41,000 +0.00(+0.00%)
Feb 04, 2015 0.0450 0.0500 0.0450 0.0450 149,669 +0.00(+0.00%)
Feb 03, 2015 0.0450 0.0450 0.0450 0.0450 1,000 +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.