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: 3:12 PM 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 30, 2011 0.1150 0.1150 0.1100 0.1100 55,800 +0.00(+0.00%)
Jun 29, 2011 0.1100 0.1150 0.1050 0.1100 163,760 +0.01(+4.76%)
Jun 28, 2011 0.1050 0.1100 0.1050 0.1050 67,500 -0.01(-4.55%)
Jun 27, 2011 0.1100 0.1100 0.1100 0.1100 28,600 +0.00(+0.00%)
Jun 24, 2011 0.1200 0.1200 0.1050 0.1100 534,500 +0.00(+0.00%)
Jun 23, 2011 0.1200 0.1200 0.1100 0.1100 169,477 +0.00(+0.00%)
Jun 22, 2011 0.1200 0.1200 0.1100 0.1100 136,500 -0.01(-4.35%)
Jun 21, 2011 0.1150 0.1150 0.1100 0.1150 49,400 +0.01(+4.55%)
Jun 20, 2011 0.1200 0.1150 0.1100 0.1100 32,000 -0.01(-8.33%)
Jun 17, 2011 0.1200 0.1200 0.1150 0.1200 289,400 +0.00(+4.35%)
Jun 16, 2011 0.1150 0.1150 0.1150 0.1150 52,500 -0.00(-4.17%)
Jun 15, 2011 0.1150 0.1200 0.1150 0.1200 46,880 +0.00(+0.00%)
Jun 14, 2011 0.1200 0.1200 0.1150 0.1200 65,530 +0.00(+4.35%)
Jun 13, 2011 0.1200 0.1200 0.1150 0.1150 109,000 -0.00(-4.17%)
Jun 10, 2011 0.1150 0.1200 0.1150 0.1200 75,100 +0.00(+4.35%)
Jun 09, 2011 0.1150 0.1200 0.1150 0.1150 160,450 +0.00(+0.00%)
Jun 08, 2011 0.1200 0.1200 0.1150 0.1150 130,000 -0.01(-8.00%)
Jun 07, 2011 0.1200 0.1250 0.1200 0.1250 110,600 +0.01(+4.17%)
Jun 06, 2011 0.1250 0.1250 0.1200 0.1200 209,200 +0.00(+0.00%)
Jun 03, 2011 0.1200 0.1250 0.1200 0.1200 24,000 -0.01(-4.00%)
May 24, 2011 0.1200 0.1250 0.1200 0.1250 387,299 -0.01(-3.85%)
May 20, 2011 0.1300 0.1300 0.1250 0.1300 535,508 +0.01(+4.00%)
May 19, 2011 0.1300 0.1300 0.1250 0.1250 248,800 -0.01(-3.85%)
May 18, 2011 0.1250 0.1300 0.1250 0.1300 56,750 +0.01(+4.00%)
May 17, 2011 0.1300 0.1300 0.1200 0.1250 374,600 +0.00(+0.00%)
May 16, 2011 0.1250 0.1300 0.1200 0.1250 1,126,500 +0.01(+4.17%)
May 13, 2011 0.1250 0.1250 0.1200 0.1200 136,600 -0.01(-7.69%)
May 12, 2011 0.1300 0.1300 0.1200 0.1300 2,439,200 +0.00(+0.00%)
May 11, 2011 0.1300 0.1300 0.1250 0.1300 287,600 +0.01(+4.00%)
May 10, 2011 0.1300 0.1300 0.1250 0.1250 290,900 -0.01(-3.85%)
May 09, 2011 0.1300 0.1300 0.1150 0.1300 2,477,880 +0.00(+0.00%)
May 06, 2011 0.1300 0.1400 0.1100 0.1300 5,535,507 +0.00(+0.00%)
May 05, 2011 0.1300 0.1400 0.1250 0.1300 616,510 -0.01(-3.70%)
May 04, 2011 0.1400 0.1400 0.1300 0.1350 967,900 -0.01(-3.57%)
May 03, 2011 0.1500 0.1500 0.1350 0.1400 770,615 -0.01(-9.68%)
May 02, 2011 0.1600 0.1550 0.1500 0.1550 799,278 -0.01(-6.06%)
Apr 29, 2011 0.1700 0.1700 0.1600 0.1650 447,350 -0.01(-2.94%)
Apr 28, 2011 0.1700 0.1700 0.1650 0.1700 142,320 +0.00(+0.00%)
Apr 27, 2011 0.1700 0.1700 0.1600 0.1700 719,500 +0.01(+3.03%)
Apr 26, 2011 0.1650 0.1700 0.1600 0.1650 1,038,500 +0.00(+0.00%)
Apr 25, 2011 0.1700 0.1700 0.1650 0.1650 429,500 -0.01(-2.94%)
Apr 21, 2011 0.1700 0.1700 0.1650 0.1700 235,625 +0.01(+3.03%)
Apr 20, 2011 0.1600 0.1700 0.1600 0.1650 845,612 +0.01(+3.13%)
Apr 19, 2011 0.1650 0.1650 0.1550 0.1600 859,187 -0.01(-3.03%)
Apr 18, 2011 0.1700 0.1700 0.1550 0.1650 1,021,570 -0.01(-2.94%)
Apr 15, 2011 0.1700 0.1700 0.1650 0.1700 1,617,559 +0.00(+0.00%)
Apr 14, 2011 0.1750 0.1750 0.1650 0.1700 1,397,770 -0.00(-2.86%)
Apr 13, 2011 0.1850 0.1850 0.1750 0.1750 592,650 -0.01(-2.78%)
Apr 12, 2011 0.2000 0.2000 0.1800 0.1800 904,349 -0.02(-12.20%)
Apr 11, 2011 0.2000 0.2100 0.1950 0.2050 2,505,367 +0.01(+5.13%)
Apr 08, 2011 0.1700 0.1950 0.1700 0.1950 2,333,523 +0.02(+14.71%)
Apr 07, 2011 0.1700 0.1700 0.1650 0.1700 1,299,600 +0.00(+0.00%)
Apr 06, 2011 0.1700 0.1750 0.1650 0.1700 651,500 +0.00(+0.00%)
Apr 05, 2011 0.1750 0.1750 0.1700 0.1700 380,070 +0.00(+0.00%)
Apr 04, 2011 0.1700 0.1750 0.1700 0.1700 404,500 +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.