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: 1:21 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 (%)
Jun 30, 2006 0.7500 0.7900 0.7200 0.7500 54,360 +0.07(+10.29%)
Jun 29, 2006 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jun 28, 2006 0.7200 0.7400 0.6700 0.6800 92,800 -0.06(-8.11%)
Jun 27, 2006 0.7400 0.7700 0.7400 0.7400 46,700 +0.04(+5.71%)
Jun 23, 2006 0.7900 0.7900 0.6800 0.7000 108,859 -0.08(-10.26%)
Jun 22, 2006 0.8000 0.8100 0.7800 0.7800 56,000 +0.00(+0.00%)
Jun 21, 2006 0.7900 0.7900 0.7500 0.7800 33,000 -0.03(-3.70%)
Jun 20, 2006 0.8000 0.8100 0.7500 0.8100 42,512 +0.00(+0.00%)
Jun 19, 2006 0.7600 0.8100 0.7500 0.8100 57,750 +0.04(+5.19%)
Jun 16, 2006 0.8000 0.8000 0.7700 0.7700 22,366 -0.04(-4.94%)
Jun 15, 2006 0.7900 0.9000 0.7000 0.8100 107,000 +0.06(+8.00%)
Jun 14, 2006 0.6000 0.7800 0.6000 0.7500 156,050 +0.06(+8.70%)
Jun 13, 2006 0.7500 0.7500 0.6100 0.6900 149,690 -0.11(-13.75%)
Jun 12, 2006 0.8000 0.8300 0.7400 0.8000 98,498 -0.09(-10.11%)
Jun 09, 2006 0.8800 0.9000 0.8800 0.8900 11,086 +0.07(+8.54%)
Jun 08, 2006 0.8700 0.8700 0.7700 0.8200 86,302 -0.07(-7.87%)
Jun 07, 2006 0.9400 0.9700 0.8300 0.8900 61,352 -0.06(-6.32%)
Jun 06, 2006 1.000 1.000 0.9100 0.9500 94,394 -0.05(-5.00%)
Jun 05, 2006 1.060 1.100 0.9900 1.000 85,300 -0.05(-4.76%)
Jun 02, 2006 1.120 1.120 1.030 1.050 96,300 +0.01(+0.96%)
Jun 01, 2006 1.010 1.100 1.010 1.040 40,298 -0.03(-2.80%)
May 31, 2006 1.100 1.130 1.000 1.070 64,394 -0.05(-4.46%)
May 30, 2006 1.120 1.120 1.090 1.120 74,182 +0.07(+6.67%)
May 26, 2006 1.030 1.050 1.000 1.050 132,977 +0.04(+3.96%)
May 25, 2006 0.9500 1.060 0.9500 1.010 98,232 +0.06(+6.32%)
May 24, 2006 1.080 1.080 0.8700 0.9500 101,120 -0.15(-13.64%)
May 23, 2006 1.000 1.130 1.000 1.100 99,624 +0.10(+10.00%)
May 22, 2006 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
May 19, 2006 0.9500 1.030 0.6100 1.000 260,101 +0.00(+0.00%)
May 18, 2006 0.9700 1.030 0.8600 1.000 233,191 -0.01(-0.99%)
May 17, 2006 1.100 1.180 1.000 1.010 130,354 -0.07(-6.48%)
May 16, 2006 1.040 1.150 1.030 1.080 157,628 -0.07(-6.09%)
May 15, 2006 1.200 1.200 1.030 1.150 124,030 -0.12(-9.45%)
May 12, 2006 1.300 1.300 1.200 1.270 171,181 +0.00(+0.00%)
May 11, 2006 1.310 1.340 1.230 1.270 220,528 -0.02(-1.55%)
May 10, 2006 1.250 1.300 1.250 1.290 204,850 +0.08(+6.61%)
May 09, 2006 1.220 1.240 1.170 1.210 97,935 -0.01(-0.82%)
May 08, 2006 1.200 1.230 1.140 1.220 75,025 +0.03(+2.52%)
May 05, 2006 1.260 1.270 1.180 1.190 88,925 -0.03(-2.46%)
May 04, 2006 1.170 1.260 1.160 1.220 63,800 +0.06(+5.17%)
May 03, 2006 1.150 1.250 1.150 1.160 157,327 -0.01(-0.85%)
May 02, 2006 1.190 1.240 1.170 1.170 82,850 -0.01(-0.85%)
May 01, 2006 1.270 1.270 1.180 1.180 67,710 -0.09(-7.09%)
Apr 28, 2006 1.270 1.270 1.270 1.270 0 +0.04(+3.25%)
Apr 27, 2006 1.220 1.250 1.170 1.230 169,551 +0.03(+2.50%)
Apr 26, 2006 1.250 1.270 1.150 1.200 147,192 +0.05(+4.35%)
Apr 25, 2006 1.220 1.290 1.150 1.150 173,711 -0.09(-7.26%)
Apr 24, 2006 1.280 1.370 1.150 1.240 127,624 -0.04(-3.13%)
Apr 21, 2006 1.170 1.320 1.170 1.280 294,213 +0.11(+9.40%)
Apr 20, 2006 1.380 1.380 1.150 1.170 803,425 -0.21(-15.22%)
Apr 19, 2006 1.390 1.390 1.250 1.380 666,655 +0.05(+3.76%)
Apr 18, 2006 1.290 1.350 1.220 1.330 692,821 +0.24(+22.02%)
Apr 17, 2006 0.9500 1.090 0.9400 1.090 814,368 +0.15(+15.96%)
Apr 13, 2006 0.9000 0.9400 0.8500 0.9400 153,425 +0.02(+2.17%)
Apr 12, 2006 0.9000 0.9400 0.8800 0.9200 172,124 +0.02(+2.22%)
Apr 11, 2006 0.9300 0.9300 0.8500 0.9000 186,767 -0.05(-5.26%)
Apr 10, 2006 0.9500 0.9600 0.9300 0.9500 474,516 +0.01(+1.06%)
Apr 07, 2006 0.9500 0.9500 0.9000 0.9400 266,817 -0.03(-3.09%)
Apr 06, 2006 0.8400 0.9700 0.8100 0.9700 677,219 +0.16(+19.75%)
Apr 05, 2006 0.8000 0.8200 0.7600 0.8100 280,974 +0.01(+1.25%)
Apr 04, 2006 0.8000 0.8100 0.7700 0.8000 333,200 +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.