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

ABCOURT MINES (OP: ABMBF )

0.0335 +0.0019 (+6.01%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 17, 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 (%)
May 28, 2021 0.1360 0.1360 0.1318 0.1360 87,300 +0.00(+1.57%)
May 27, 2021 0.1320 0.1392 0.1320 0.1339 330,339 +0.00(+3.00%)
May 26, 2021 0.1322 0.1322 0.1300 0.1300 400 +0.00(+0.31%)
May 25, 2021 0.1349 0.1349 0.1275 0.1296 934 -0.01(-7.43%)
May 24, 2021 0.1306 0.1470 0.1297 0.1400 75,792 +0.01(+9.20%)
May 21, 2021 0.1332 0.1332 0.1282 0.1282 22,840 -0.01(-5.04%)
May 20, 2021 0.1179 0.1350 0.1179 0.1350 51,000 +0.01(+8.00%)
May 19, 2021 0.1190 0.1290 0.1190 0.1250 179,550 +0.00(+0.40%)
May 18, 2021 0.1245 0.1247 0.1245 0.1245 20,200 -0.00(-0.16%)
May 17, 2021 0.1159 0.1247 0.1149 0.1247 159,461 +0.01(+5.41%)
May 14, 2021 0.1183 0.1183 0.1183 0.1183 239 +0.00(+1.98%)
May 13, 2021 0.1195 0.1195 0.1150 0.1160 60,500 -0.00(-1.69%)
May 12, 2021 0.1244 0.1244 0.1180 0.1180 14,825 +0.00(+0.85%)
May 11, 2021 0.1170 0.1170 0.1166 0.1170 10,487 +0.00(+0.52%)
May 10, 2021 0.1173 0.1173 0.1164 0.1164 11,400 +0.00(+0.61%)
May 07, 2021 0.1140 0.1157 0.1140 0.1157 10,805 -0.00(-2.69%)
May 06, 2021 0.1189 0.1189 0.1189 0.1189 3,040 +0.00(+0.25%)
May 05, 2021 0.1137 0.1186 0.1137 0.1186 35,000 +0.01(+4.68%)
May 04, 2021 0.1133 0.1133 0.1133 0.1133 10,000 -0.00(-0.35%)
May 03, 2021 0.1134 0.1159 0.1134 0.1137 42,400 +0.00(+1.16%)
Apr 27, 2021 0.1124 0.1124 0.1124 0 -0.00(-2.77%)
Apr 26, 2021 0.1155 0.1156 0.1155 0.1156 1,062 -0.00(-0.69%)
Apr 22, 2021 0.1164 0.1164 0.1164 0 +0.00(+0.69%)
Apr 21, 2021 0.1156 0.1156 0.1156 0.1156 443 -0.00(-1.62%)
Apr 20, 2021 0.1151 0.1175 0.1151 0.1175 28,800 +0.00(+3.89%)
Apr 19, 2021 0.1150 0.1150 0.1100 0.1131 97,000 +0.00(+1.43%)
Apr 16, 2021 0.1115 0.1115 0.1115 0.1115 100 +0.00(+1.36%)
Apr 15, 2021 0.1074 0.1100 0.1074 0.1100 21,450 +0.00(+0.00%)
Apr 14, 2021 0.1075 0.1100 0.1075 0.1100 5,190 -0.01(-5.09%)
Apr 12, 2021 0.1159 0.1159 0.1159 0 +0.00(+0.96%)
Apr 09, 2021 0.1111 0.1148 0.1070 0.1148 26,700 +0.00(+0.53%)
Apr 08, 2021 0.1110 0.1142 0.1107 0.1142 42,087 +0.01(+11.52%)
Apr 07, 2021 0.1022 0.1027 0.1022 0.1024 123,500 -0.01(-4.83%)
Apr 06, 2021 0.1080 0.1080 0.1076 0.1076 2,850 +0.00(+2.48%)
Apr 05, 2021 0.1060 0.1109 0.1050 0.1050 100,266 -0.00(-2.33%)
Apr 01, 2021 0.1075 0.1075 0.1075 0.1075 34,200 +0.00(+2.38%)
Mar 31, 2021 0.1100 0.1100 0.1050 0.1050 4,832 -0.00(-2.60%)
Mar 29, 2021 0.1078 0.1078 0.1078 0 -0.00(-0.09%)
Mar 26, 2021 0.1075 0.1079 0.1075 0.1079 12,000 -0.00(-0.55%)
Mar 25, 2021 0.1101 0.1101 0.1066 0.1085 75,700 -0.00(-3.56%)
Mar 22, 2021 0.1125 0.1125 0.1125 0 +0.00(+1.35%)
Mar 17, 2021 0.1110 0.1110 0.1110 0 +0.00(+0.00%)
Mar 16, 2021 0.1110 0.1110 0.1110 0.1110 10,500 +0.00(+3.64%)
Mar 15, 2021 0.1110 0.1110 0.1036 0.1071 54,500 +0.00(+2.68%)
Mar 12, 2021 0.1043 0.1043 0.1043 0.1043 600 -0.00(-1.23%)
Mar 11, 2021 0.1096 0.1096 0.1037 0.1056 12,500 +0.00(+3.53%)
Mar 10, 2021 0.1093 0.1093 0.1020 0.1020 101,000 -0.01(-8.11%)
Mar 09, 2021 0.1110 0.1110 0.1100 0.1110 104,800 +0.01(+7.77%)
Mar 05, 2021 0.1030 0.1030 0.1030 0 -0.01(-7.12%)
Mar 04, 2021 0.1109 0.1109 0.1109 0.1109 49,300 -0.00(-0.09%)
Mar 03, 2021 0.1056 0.1110 0.1054 0.1110 173,000 +0.00(+0.27%)
Mar 02, 2021 0.1102 0.1107 0.1100 0.1107 271,000 +0.00(+0.54%)
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.