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 (%)
Jun 29, 2007 0.4200 0.4300 0.4200 0.4300 55,500 +0.01(+2.38%)
Jun 28, 2007 0.4050 0.4300 0.4050 0.4200 52,290 +0.00(+0.00%)
Jun 27, 2007 0.4500 0.4500 0.4050 0.4200 128,750 -0.01(-2.33%)
Jun 26, 2007 0.4700 0.4700 0.4250 0.4300 101,900 -0.04(-8.51%)
Jun 25, 2007 0.4800 0.4900 0.4500 0.4700 158,050 -0.02(-4.08%)
Jun 22, 2007 0.4400 0.4900 0.4400 0.4900 189,900 +0.04(+8.89%)
Jun 21, 2007 0.4300 0.4500 0.4300 0.4500 56,000 +0.01(+1.12%)
Jun 20, 2007 0.4300 0.4650 0.4250 0.4450 154,100 +0.03(+5.95%)
Jun 19, 2007 0.4100 0.4300 0.4050 0.4200 120,340 +0.01(+2.44%)
Jun 18, 2007 0.4050 0.4300 0.4000 0.4100 90,300 +0.00(+0.00%)
Jun 15, 2007 0.4200 0.4400 0.4000 0.4100 144,250 +0.01(+2.50%)
Jun 14, 2007 0.4150 0.4400 0.4000 0.4000 167,700 -0.01(-2.44%)
Jun 13, 2007 0.4100 0.4100 0.3950 0.4100 152,250 -0.01(-2.38%)
Jun 12, 2007 0.4400 0.4400 0.4050 0.4200 21,830 -0.01(-2.33%)
Jun 11, 2007 0.4300 0.4300 0.3900 0.4300 277,600 -0.01(-2.27%)
Jun 08, 2007 0.4300 0.4500 0.4300 0.4400 57,241 +0.00(+0.00%)
Jun 07, 2007 0.4800 0.4900 0.4300 0.4400 193,550 -0.03(-7.37%)
Jun 06, 2007 0.4800 0.4900 0.4750 0.4750 18,500 -0.01(-1.04%)
Jun 05, 2007 0.4800 0.4900 0.4700 0.4800 26,500 +0.01(+2.13%)
Jun 04, 2007 0.4700 0.4800 0.4600 0.4700 73,298 +0.00(+0.00%)
Jun 01, 2007 0.4650 0.4700 0.4550 0.4700 58,500 +0.02(+4.44%)
May 31, 2007 0.4500 0.4500 0.4500 0.4500 7,900 +0.00(+0.00%)
May 30, 2007 0.4600 0.4800 0.4400 0.4500 114,600 +0.00(+0.00%)
May 29, 2007 0.4750 0.4750 0.4500 0.4500 14,420 -0.01(-2.17%)
May 25, 2007 0.4500 0.4600 0.4500 0.4600 108,075 +0.00(+0.00%)
May 24, 2007 0.4800 0.4800 0.4600 0.4600 44,145 +0.00(+0.00%)
May 23, 2007 0.4900 0.4900 0.4600 0.4600 93,969 -0.03(-6.12%)
May 22, 2007 0.5300 0.5300 0.4500 0.4900 196,042 +0.00(+0.00%)
May 21, 2007 0.5000 0.5100 0.4600 0.4900 90,838 +0.00(+0.00%)
May 18, 2007 0.5000 0.5100 0.4600 0.4900 90,838 -0.01(-2.00%)
May 17, 2007 0.5200 0.5200 0.5000 0.5000 40,000 -0.01(-1.96%)
May 16, 2007 0.5100 0.5200 0.5100 0.5100 37,200 -0.02(-3.77%)
May 15, 2007 0.5300 0.5300 0.5200 0.5300 34,914 +0.01(+1.92%)
May 14, 2007 0.5300 0.5500 0.5200 0.5200 21,988 -0.01(-1.89%)
May 11, 2007 0.5500 0.5500 0.5100 0.5300 55,700 +0.00(+0.00%)
May 10, 2007 0.5800 0.5800 0.5200 0.5300 147,362 -0.02(-3.64%)
May 09, 2007 0.5700 0.5700 0.5400 0.5500 85,900 -0.03(-5.17%)
May 08, 2007 0.6000 0.6000 0.5500 0.5800 47,400 +0.01(+1.75%)
May 07, 2007 0.5600 0.6200 0.5600 0.5700 23,700 -0.01(-1.72%)
May 04, 2007 0.5800 0.5800 0.5500 0.5800 59,619 +0.00(+0.00%)
May 03, 2007 0.5800 0.5800 0.5500 0.5800 81,210 +0.00(+0.00%)
May 02, 2007 0.5400 0.5800 0.5200 0.5800 84,261 +0.05(+9.43%)
May 01, 2007 0.5400 0.5600 0.5300 0.5300 27,500 +0.01(+1.92%)
Apr 30, 2007 0.5700 0.5700 0.5200 0.5200 125,447 -0.05(-8.77%)
Apr 27, 2007 0.5700 0.5800 0.5700 0.5700 58,500 +0.01(+1.79%)
Apr 26, 2007 0.5700 0.5700 0.5500 0.5600 94,074 -0.01(-1.75%)
Apr 25, 2007 0.5800 0.5800 0.5600 0.5700 99,160 -0.03(-5.00%)
Apr 24, 2007 0.5800 0.6200 0.5800 0.6000 98,600 +0.02(+3.45%)
Apr 23, 2007 0.6200 0.6300 0.5800 0.5800 56,342 -0.03(-4.92%)
Apr 20, 2007 0.6000 0.6200 0.5900 0.6100 98,143 +0.02(+3.39%)
Apr 19, 2007 0.6000 0.6100 0.5900 0.5900 55,100 -0.01(-1.67%)
Apr 18, 2007 0.6100 0.6200 0.6000 0.6000 37,140 -0.03(-4.76%)
Apr 17, 2007 0.6200 0.6300 0.6100 0.6300 87,000 +0.02(+3.28%)
Apr 16, 2007 0.6300 0.6500 0.6000 0.6100 170,107 -0.02(-3.17%)
Apr 13, 2007 0.6100 0.6300 0.6100 0.6300 90,825 +0.02(+3.28%)
Apr 12, 2007 0.6300 0.6300 0.6000 0.6100 104,700 +0.00(+0.00%)
Apr 11, 2007 0.6200 0.6300 0.6100 0.6100 120,752 -0.02(-3.17%)
Apr 10, 2007 0.6300 0.6500 0.6200 0.6300 56,737 +0.00(+0.00%)
Apr 09, 2007 0.6300 0.6500 0.6200 0.6300 55,000 -0.02(-3.08%)
Apr 05, 2007 0.6300 0.6500 0.6300 0.6500 75,780 +0.02(+3.17%)
Apr 04, 2007 0.6200 0.6300 0.6100 0.6300 25,700 +0.00(+0.00%)
Apr 03, 2007 0.6300 0.6300 0.6000 0.6300 133,543 +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.