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: 1:15 PM EDT, May 24, 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 (%)
Jul 31, 2012 0.0950 0.0950 0.0900 0.0950 14,500 +0.01(+5.56%)
Jul 30, 2012 0.0950 0.0950 0.0900 0.0900 24,593 -0.01(-10.00%)
Jul 27, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 26, 2012 0.0950 0.1000 0.0950 0.1000 123,500 +0.01(+5.26%)
Jul 25, 2012 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Jul 24, 2012 0.0950 0.0950 0.0950 0.0950 101,000 +0.00(+0.00%)
Jul 23, 2012 0.0900 0.0950 0.0900 0.0950 9,000 +0.01(+5.56%)
Jul 20, 2012 0.1050 0.1050 0.0900 0.0900 195,750 -0.01(-10.00%)
Jul 19, 2012 0.1050 0.1050 0.1000 0.1000 23,050 -0.00(-4.76%)
Jul 18, 2012 0.1000 0.1100 0.1000 0.1050 53,200 +0.00(+0.00%)
Jul 17, 2012 0.1100 0.1100 0.1000 0.1050 110,500 -0.01(-4.55%)
Jul 16, 2012 0.0900 0.1150 0.0900 0.1100 531,868 +0.02(+22.22%)
Jul 13, 2012 0.0850 0.0900 0.0850 0.0900 23,300 +0.01(+12.50%)
Jul 12, 2012 0.0850 0.0850 0.0800 0.0800 28,700 -0.01(-5.88%)
Jul 11, 2012 0.0850 0.0900 0.0850 0.0850 149,600 -0.00(-5.56%)
Jul 10, 2012 0.0900 0.0900 0.0900 0.0900 12,580 +0.00(+0.00%)
Jul 09, 2012 0.0900 0.0900 0.0900 0.0900 60,450 +0.00(+5.88%)
Jul 06, 2012 0.0900 0.0900 0.0850 0.0850 56,597 -0.00(-5.56%)
Jul 05, 2012 0.0900 0.0900 0.0900 0.0900 139,143 -0.01(-5.26%)
Jul 04, 2012 0.0950 0.0950 0.0950 0.0950 50,900 +0.00(+0.00%)
Jul 03, 2012 0.0850 0.0950 0.0800 0.0950 125,210 +0.01(+18.75%)
Jun 29, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 28, 2012 0.0800 0.0850 0.0800 0.0800 55,946 -0.01(-5.88%)
Jun 27, 2012 0.0850 0.0850 0.0850 0.0850 41,100 +0.01(+6.25%)
Jun 26, 2012 0.0850 0.0850 0.0800 0.0800 18,000 -0.01(-5.88%)
Jun 25, 2012 0.0900 0.0900 0.0850 0.0850 83,000 -0.00(-5.56%)
Jun 22, 2012 0.0900 0.0950 0.0900 0.0900 42,650 -0.01(-5.26%)
Jun 21, 2012 0.0900 0.1000 0.0900 0.0950 114,900 +0.01(+5.56%)
Jun 20, 2012 0.0900 0.0900 0.0900 0.0900 38,000 +0.00(+0.00%)
Jun 19, 2012 0.0950 0.0950 0.0850 0.0900 80,000 -0.01(-5.26%)
Jun 18, 2012 0.0950 0.0950 0.0950 0.0950 30,830 +0.01(+5.56%)
Jun 15, 2012 0.0950 0.0950 0.0900 0.0900 329,297 -0.01(-5.26%)
Jun 14, 2012 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Jun 13, 2012 0.1000 0.1000 0.0950 0.0950 92,500 +0.00(+0.00%)
Jun 12, 2012 0.0950 0.0950 0.0950 0.0950 26,000 -0.01(-5.00%)
Jun 11, 2012 0.0950 0.1050 0.0950 0.1000 315,500 +0.00(+0.00%)
Jun 08, 2012 0.1000 0.1000 0.1000 0.1000 17,000 +0.00(+0.00%)
Jun 07, 2012 0.0950 0.1050 0.0950 0.1000 17,400 +0.00(+0.00%)
Jun 06, 2012 0.1000 0.1000 0.1000 0.1000 261,400 +0.01(+5.26%)
Jun 05, 2012 0.1000 0.1000 0.0950 0.0950 77,000 +0.00(+0.00%)
Jun 04, 2012 0.0950 0.0950 0.0900 0.0950 94,100 +0.00(+0.00%)
Jun 02, 2012 0.0900 0.1000 0.0900 0.0950 491,500 +0.00(+0.00%)
Jun 01, 2012 0.0900 0.1000 0.0900 0.0950 491,500 +0.01(+5.56%)
May 31, 2012 0.0900 0.1000 0.0900 0.0900 27,350 -0.01(-5.26%)
May 30, 2012 0.0950 0.0950 0.0900 0.0950 135,300 +0.00(+0.00%)
May 29, 2012 0.1000 0.1000 0.0950 0.0950 29,000 -0.01(-5.00%)
May 28, 2012 0.1000 0.1000 0.1000 0.1000 7,500 +0.01(+5.26%)
May 25, 2012 0.1000 0.1000 0.0950 0.0950 276,900 -0.01(-9.52%)
May 24, 2012 0.1000 0.1050 0.0950 0.1050 381,502 +0.01(+10.53%)
May 23, 2012 0.1000 0.1050 0.0950 0.0950 86,100 -0.01(-9.52%)
May 22, 2012 0.1000 0.1050 0.1000 0.1050 95,100 +0.00(+5.00%)
May 18, 2012 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
May 17, 2012 0.1050 0.1100 0.1050 0.1050 58,000 +0.00(+0.00%)
May 16, 2012 0.1050 0.1100 0.1000 0.1050 515,000 -0.01(-4.55%)
May 15, 2012 0.1100 0.1200 0.1100 0.1100 143,882 +0.01(+4.76%)
May 14, 2012 0.1100 0.1200 0.1050 0.1050 395,635 -0.01(-8.70%)
May 11, 2012 0.1000 0.1200 0.1000 0.1150 405,400 +0.01(+9.52%)
May 10, 2012 0.1000 0.1050 0.1000 0.1050 185,500 +0.01(+10.53%)
May 09, 2012 0.1000 0.1000 0.0950 0.0950 94,350 -0.01(-5.00%)
May 08, 2012 0.1050 0.1050 0.1000 0.1000 118,157 +0.00(+0.00%)
May 07, 2012 0.1050 0.1050 0.1000 0.1000 93,500 -0.01(-9.09%)
May 04, 2012 0.1100 0.1100 0.1050 0.1100 166,179 +0.01(+4.76%)
May 03, 2012 0.1100 0.1100 0.1050 0.1050 33,350 -0.01(-4.55%)
May 02, 2012 0.1100 0.1100 0.1050 0.1100 23,600 -0.01(-4.35%)
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.