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

ABCOURT MINES (TSV: ABI )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 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 (%)
Aug 31, 2006 0.6500 0.6600 0.6400 0.6500 34,200 +0.00(+0.00%)
Aug 30, 2006 0.6400 0.6600 0.6400 0.6500 24,200 +0.02(+3.17%)
Aug 29, 2006 0.6400 0.6500 0.6300 0.6300 71,118 -0.03(-4.55%)
Aug 28, 2006 0.6500 0.6600 0.6000 0.6600 75,500 +0.00(+0.00%)
Aug 25, 2006 0.6500 0.6600 0.6400 0.6600 11,300 +0.02(+3.13%)
Aug 24, 2006 0.7000 0.7000 0.6400 0.6400 57,000 -0.03(-4.48%)
Aug 23, 2006 0.6500 0.7000 0.6500 0.6700 56,810 -0.01(-1.47%)
Aug 22, 2006 0.6700 0.6800 0.6600 0.6800 60,500 +0.01(+1.49%)
Aug 21, 2006 0.6500 0.6800 0.6500 0.6700 60,300 -0.01(-1.47%)
Aug 18, 2006 0.6500 0.6800 0.6400 0.6800 6,501 +0.04(+6.25%)
Aug 17, 2006 0.6700 0.6800 0.6400 0.6400 29,000 -0.02(-3.03%)
Aug 16, 2006 0.6700 0.6700 0.6500 0.6600 42,800 -0.01(-1.49%)
Aug 15, 2006 0.6500 0.6700 0.6500 0.6700 12,200 -0.01(-1.47%)
Aug 14, 2006 0.6500 0.7100 0.6500 0.6800 134,100 -0.03(-4.23%)
Aug 11, 2006 0.7400 0.7400 0.7100 0.7100 10,300 -0.03(-4.05%)
Aug 10, 2006 0.7300 0.7500 0.7100 0.7400 31,600 -0.02(-2.63%)
Aug 09, 2006 0.7100 0.7600 0.6800 0.7600 71,000 +0.04(+5.56%)
Aug 08, 2006 0.7300 0.7700 0.7200 0.7200 89,900 +0.01(+1.41%)
Aug 07, 2006 0.7400 0.7400 0.6800 0.7100 31,300 +0.00(+0.00%)
Aug 04, 2006 0.7400 0.7400 0.6800 0.7100 31,300 -0.03(-4.05%)
Aug 03, 2006 0.7500 0.7500 0.7300 0.7400 13,500 -0.01(-1.33%)
Aug 02, 2006 0.7700 0.7700 0.7500 0.7500 24,050 -0.01(-1.32%)
Aug 01, 2006 0.7500 0.7600 0.7100 0.7600 54,553 -0.01(-1.30%)
Jul 31, 2006 0.7800 0.8000 0.7700 0.7700 33,850 +0.00(+0.00%)
Jul 28, 2006 0.7100 0.7800 0.7100 0.7700 34,100 +0.07(+10.00%)
Jul 27, 2006 0.7000 0.7000 0.7000 0.7000 7,000 +0.00(+0.00%)
Jul 26, 2006 0.6800 0.7000 0.6700 0.7000 117,746 +0.03(+4.48%)
Jul 25, 2006 0.6600 0.6800 0.6600 0.6700 29,699 +0.04(+6.35%)
Jul 24, 2006 0.6300 0.6600 0.6300 0.6300 37,900 -0.01(-1.56%)
Jul 21, 2006 0.6500 0.6500 0.6300 0.6400 7,980 +0.01(+1.59%)
Jul 20, 2006 0.6900 0.6900 0.6300 0.6300 19,628 -0.01(-1.56%)
Jul 19, 2006 0.6200 0.6400 0.6200 0.6400 3,900 -0.02(-3.03%)
Jul 18, 2006 0.6300 0.6600 0.6200 0.6600 37,500 +0.01(+1.54%)
Jul 17, 2006 0.6800 0.6800 0.6500 0.6500 58,420 -0.03(-4.41%)
Jul 14, 2006 0.7200 0.7200 0.6800 0.6800 31,750 -0.04(-5.56%)
Jul 13, 2006 0.7200 0.7400 0.7000 0.7200 37,500 -0.01(-1.37%)
Jul 12, 2006 0.7300 0.7400 0.7100 0.7300 23,800 -0.01(-1.35%)
Jul 11, 2006 0.7300 0.7400 0.7200 0.7400 18,000 +0.01(+1.37%)
Jul 10, 2006 0.7900 0.7900 0.7200 0.7300 50,515 -0.05(-6.41%)
Jul 07, 2006 0.8100 0.8100 0.7500 0.7800 178,862 -0.04(-4.88%)
Jul 06, 2006 0.7800 0.8200 0.7800 0.8200 39,300 +0.03(+3.80%)
Jul 05, 2006 0.7900 0.7900 0.7600 0.7900 85,038 +0.04(+5.33%)
Jul 03, 2006 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
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%)
Apr 03, 2006 0.8000 0.8200 0.7000 0.8000 540,435 +0.01(+1.27%)
Mar 31, 2006 0.7700 0.7900 0.6500 0.7900 318,700 -0.01(-1.25%)
Mar 30, 2006 0.7900 0.8000 0.7400 0.8000 472,967 +0.01(+1.27%)
Mar 29, 2006 0.7600 0.8000 0.7500 0.7900 454,280 +0.01(+1.28%)
Mar 28, 2006 0.8100 0.8200 0.7600 0.7800 310,394 -0.02(-2.50%)
Mar 27, 2006 0.8000 0.8200 0.7900 0.8000 396,067 +0.00(+0.00%)
Mar 24, 2006 0.8400 0.8400 0.7500 0.8000 468,000 +0.15(+23.08%)
Mar 21, 2006 0.6400 0.6500 0.6100 0.6500 224,897 +0.04(+6.56%)
Mar 20, 2006 0.6100 0.6500 0.6000 0.6100 205,831 +0.00(+0.00%)
Mar 17, 2006 0.6200 0.6300 0.5900 0.6100 176,675 -0.01(-1.61%)
Mar 16, 2006 0.5800 0.6200 0.5400 0.6200 149,030 +0.06(+10.71%)
Mar 15, 2006 0.5300 0.5800 0.5300 0.5600 206,028 +0.05(+9.80%)
Mar 14, 2006 0.5200 0.5300 0.4800 0.5100 63,500 -0.01(-1.92%)
Mar 13, 2006 0.5300 0.5300 0.4800 0.5200 165,700 +0.02(+4.00%)
Mar 10, 2006 0.4500 0.5000 0.4500 0.5000 77,950 +0.04(+8.70%)
Mar 09, 2006 0.4300 0.4800 0.4300 0.4600 59,467 +0.03(+6.98%)
Mar 08, 2006 0.3800 0.4300 0.3750 0.4300 87,750 +0.01(+1.18%)
Mar 07, 2006 0.4350 0.4500 0.3650 0.4250 319,091 -0.04(-8.60%)
Mar 06, 2006 0.4950 0.5300 0.4650 0.4650 115,500 -0.01(-3.12%)
Mar 03, 2006 0.4900 0.4900 0.4700 0.4800 187,300 +0.00(+0.00%)
Mar 02, 2006 0.5000 0.5000 0.4700 0.4800 244,051 +0.02(+4.35%)
Mar 01, 2006 0.4550 0.5000 0.4550 0.4600 216,943 -0.01(-2.13%)
Feb 28, 2006 0.4650 0.4800 0.4500 0.4700 43,733 +0.00(+0.00%)
Feb 27, 2006 0.4900 0.4900 0.4500 0.4700 111,882 +0.00(+1.08%)
Feb 24, 2006 0.4600 0.4900 0.4300 0.4650 141,194 +0.04(+8.14%)
Feb 23, 2006 0.4700 0.4700 0.4250 0.4300 44,350 -0.04(-8.51%)
Feb 22, 2006 0.4650 0.4700 0.4000 0.4700 184,540 +0.00(+0.00%)
Feb 21, 2006 0.4250 0.4700 0.4250 0.4700 172,420 +0.05(+11.90%)
Feb 17, 2006 0.4000 0.4350 0.4000 0.4200 322,000 +0.03(+7.69%)
Feb 15, 2006 0.4300 0.4350 0.3900 0.3900 48,226 -0.04(-9.30%)
Feb 14, 2006 0.4200 0.4300 0.3950 0.4300 209,500 +0.01(+1.18%)
Feb 13, 2006 0.4350 0.4400 0.3750 0.4250 169,153 -0.01(-2.30%)
Feb 10, 2006 0.4400 0.4400 0.4100 0.4350 45,220 -0.01(-1.14%)
Feb 09, 2006 0.4350 0.4500 0.4300 0.4400 147,830 +0.01(+1.15%)
Feb 08, 2006 0.4150 0.4400 0.3950 0.4350 191,332 +0.17(+67.31%)
Feb 07, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 06, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 03, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 02, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 01, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 31, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 30, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 27, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 26, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 25, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 24, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 23, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 20, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 19, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 18, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 17, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 13, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 12, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 11, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 10, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 09, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 06, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 05, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 04, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 03, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 30, 2005 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 29, 2005 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 28, 2005 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 23, 2005 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 22, 2005 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 21, 2005 0.2650 0.2800 0.2600 0.2600 50,200 +0.00(+0.00%)
Dec 20, 2005 0.2650 0.2800 0.2600 0.2600 50,200 +0.00(+0.00%)
Dec 19, 2005 0.2600 0.2700 0.2550 0.2600 89,500 +0.00(+0.00%)
Dec 16, 2005 0.2650 0.2650 0.2600 0.2600 12,850 -0.01(-3.70%)
Dec 15, 2005 0.2650 0.2700 0.2600 0.2700 36,180 +0.01(+1.89%)
Dec 14, 2005 0.2700 0.2750 0.2600 0.2650 67,400 -0.01(-1.85%)
Dec 13, 2005 0.2800 0.2800 0.2700 0.2700 52,000 -0.01(-5.26%)
Dec 12, 2005 0.2900 0.2900 0.2850 0.2850 38,900 +0.00(+1.79%)
Dec 09, 2005 0.2800 0.2800 0.2700 0.2800 160,000 +0.01(+3.70%)
Dec 08, 2005 0.2850 0.2850 0.2700 0.2700 30,000 +0.01(+1.89%)
Dec 07, 2005 0.2600 0.2650 0.2600 0.2650 14,139 +0.02(+6.00%)
Dec 06, 2005 0.2650 0.2700 0.2500 0.2500 12,350 -0.01(-3.85%)
Dec 05, 2005 0.2800 0.2800 0.2600 0.2600 14,000 +0.00(+0.00%)
Dec 02, 2005 0.2850 0.2850 0.2600 0.2600 18,000 -0.02(-7.14%)
Dec 01, 2005 0.2800 0.2800 0.2700 0.2800 67,000 +0.02(+7.69%)
Nov 30, 2005 0.2600 0.2600 0.2600 0.2600 20,000 -0.01(-3.70%)
Nov 29, 2005 0.2600 0.2700 0.2600 0.2700 29,000 +0.00(+0.00%)
Nov 25, 2005 0.2700 0.2800 0.2700 0.2700 48,900 +0.01(+3.85%)
Nov 23, 2005 0.2600 0.2700 0.2600 0.2600 60,148 +0.00(+0.00%)
Nov 22, 2005 0.2600 0.2600 0.2600 0.2600 23,550 -0.01(-3.70%)
Nov 21, 2005 0.2550 0.2700 0.2500 0.2700 19,900 +0.00(+0.00%)
Nov 18, 2005 0.2650 0.2700 0.2650 0.2700 11,400 +0.02(+5.88%)
Nov 17, 2005 0.2600 0.2750 0.2550 0.2550 22,674 +0.01(+4.08%)
Nov 16, 2005 0.2400 0.2450 0.2400 0.2450 34,500 +0.01(+4.26%)
Nov 15, 2005 0.2400 0.2400 0.2350 0.2350 6,500 -0.01(-4.08%)
Nov 14, 2005 0.2550 0.2700 0.2450 0.2450 44,650 +0.01(+2.08%)
Nov 11, 2005 0.2400 0.2400 0.2400 0.2400 10,800 -0.01(-4.00%)
Nov 10, 2005 0.2550 0.2550 0.2500 0.2500 66,000 -0.03(-9.09%)
Nov 09, 2005 0.2550 0.2750 0.2550 0.2750 15,372 +0.00(+0.00%)
Nov 08, 2005 0.2750 0.2750 0.2750 0.2750 1,000 +0.00(+0.00%)
Nov 07, 2005 0.2700 0.2750 0.2700 0.2750 8,500 +0.02(+5.77%)
Nov 04, 2005 0.2700 0.2700 0.2600 0.2600 74,500 -0.01(-3.70%)
Nov 03, 2005 0.2650 0.2700 0.2650 0.2700 50,500 +0.01(+3.85%)
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.