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

ABCOURT MINES (OP: ABMBF )

0.0331 UNCHANGED
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 (%)
Aug 31, 2020 0.1398 0.1400 0.1373 0.1373 141,175 +0.00(+1.55%)
Aug 28, 2020 0.1250 0.1352 0.1209 0.1352 595,300 +0.01(+11.09%)
Aug 27, 2020 0.1170 0.1233 0.1157 0.1217 662,070 +0.01(+11.55%)
Aug 26, 2020 0.1170 0.1170 0.1091 0.1091 26,100 -0.00(-2.68%)
Aug 25, 2020 0.1121 0.1121 0.1121 0.1121 20,122 -0.00(-4.19%)
Aug 24, 2020 0.1253 0.1253 0.1170 0.1170 4,100 -0.00(-2.82%)
Aug 21, 2020 0.1204 0.1204 0.1204 0.1204 30,000 +0.01(+6.64%)
Aug 20, 2020 0.1160 0.1205 0.1129 0.1129 20,320 -0.01(-4.81%)
Aug 19, 2020 0.1210 0.1210 0.1186 0.1186 126,200 -0.00(-1.58%)
Aug 18, 2020 0.1200 0.1210 0.1200 0.1205 396,405 +0.00(+3.52%)
Aug 17, 2020 0.1200 0.1200 0.1160 0.1164 106,480 +0.00(+2.37%)
Aug 14, 2020 0.1160 0.1160 0.1137 0.1137 160,200 -0.00(-3.64%)
Aug 13, 2020 0.1116 0.1200 0.1116 0.1180 130,190 +0.01(+7.27%)
Aug 12, 2020 0.1075 0.1148 0.1075 0.1100 14,750 -0.00(-2.74%)
Aug 11, 2020 0.1082 0.1131 0.1064 0.1131 3,500 -0.01(-4.96%)
Aug 10, 2020 0.1301 0.1301 0.1150 0.1190 190,200 -0.00(-0.42%)
Aug 07, 2020 0.1209 0.1209 0.1156 0.1195 41,900 -0.01(-5.16%)
Aug 06, 2020 0.1360 0.1360 0.1260 0.1260 78,260 -0.00(-3.08%)
Aug 05, 2020 0.1397 0.1432 0.1300 0.1300 469,416 +0.01(+5.09%)
Aug 04, 2020 0.1189 0.1289 0.1189 0.1237 39,744 +0.01(+6.45%)
Aug 03, 2020 0.1224 0.1250 0.1162 0.1162 44,000 -0.00(-2.35%)
Jul 31, 2020 0.1134 0.1209 0.1095 0.1190 221,200 +0.02(+16.21%)
Jul 30, 2020 0.1082 0.1082 0.1024 0.1024 56,600 -0.01(-7.75%)
Jul 29, 2020 0.1100 0.1159 0.1100 0.1110 79,528 -0.00(-2.63%)
Jul 28, 2020 0.1194 0.1200 0.1101 0.1140 94,300 -0.00(-3.14%)
Jul 27, 2020 0.0910 0.1177 0.0910 0.1177 539,200 +0.03(+29.34%)
Jul 24, 2020 0.0882 0.0943 0.0880 0.0910 130,400 +0.01(+8.33%)
Jul 23, 2020 0.0845 0.0910 0.0800 0.0840 49,100 -0.00(-3.56%)
Jul 22, 2020 0.0854 0.0890 0.0812 0.0871 211,500 +0.00(+4.94%)
Jul 21, 2020 0.0792 0.0830 0.0710 0.0830 595,794 +0.01(+20.29%)
Jul 20, 2020 0.0710 0.0710 0.0690 0.0690 104,300 +0.00(+2.07%)
Jul 17, 2020 0.0682 0.0698 0.0676 0.0676 75,800 -0.00(-0.88%)
Jul 16, 2020 0.0779 0.0780 0.0661 0.0682 299,700 -0.00(-2.57%)
Jul 15, 2020 0.0695 0.0700 0.0695 0.0700 51,000 +0.00(+1.45%)
Jul 14, 2020 0.0746 0.0746 0.0670 0.0690 357,400 -0.00(-1.43%)
Jul 13, 2020 0.0700 0.0783 0.0685 0.0700 127,350 +0.00(+1.45%)
Jul 10, 2020 0.0694 0.0749 0.0651 0.0690 221,000 +0.00(+2.07%)
Jul 09, 2020 0.0656 0.0676 0.0655 0.0676 134,500 +0.00(+4.00%)
Jul 08, 2020 0.0626 0.0650 0.0602 0.0650 219,000 +0.01(+8.33%)
Jul 07, 2020 0.0600 0.0600 0.0600 0.0600 32,000 -0.00(-1.48%)
Jul 06, 2020 0.0627 0.0627 0.0609 0.0609 135,500 +0.00(+1.50%)
Jul 02, 2020 0.0589 0.0627 0.0554 0.0600 297,800 +0.00(+3.45%)
Jul 01, 2020 0.0600 0.0627 0.0575 0.0580 39,350 -0.00(-4.92%)
Jun 30, 2020 0.0627 0.0627 0.0610 0.0610 8,800 +0.00(+3.39%)
Jun 29, 2020 0.0589 0.0610 0.0589 0.0590 221,859 -0.00(-3.91%)
Jun 26, 2020 0.0590 0.0627 0.0589 0.0614 67,400 -0.00(-2.07%)
Jun 25, 2020 0.0627 0.0627 0.0627 0.0627 2,000 +0.00(+4.50%)
Jun 24, 2020 0.0614 0.0614 0.0600 0.0600 140,500 -0.00(-4.31%)
Jun 23, 2020 0.0627 0.0627 0.0627 0.0627 2,000 +0.01(+9.62%)
Jun 22, 2020 0.0590 0.0610 0.0557 0.0572 30,141 -0.01(-9.21%)
Jun 19, 2020 0.0640 0.0640 0.0630 0.0630 50,000 +0.00(+1.61%)
Jun 18, 2020 0.0666 0.0666 0.0580 0.0620 36,300 -0.00(-3.28%)
Jun 17, 2020 0.0609 0.0641 0.0580 0.0641 153,698 +0.00(+5.08%)
Jun 15, 2020 0.0610 0.0610 0.0610 0 +0.00(+0.16%)
Jun 12, 2020 0.0615 0.0615 0.0560 0.0609 10,000 +0.00(+3.22%)
Jun 11, 2020 0.0585 0.0619 0.0520 0.0590 51,000 -0.00(-1.67%)
Jun 10, 2020 0.0618 0.0618 0.0598 0.0600 412,170 +0.00(+0.00%)
Jun 09, 2020 0.0598 0.0600 0.0593 0.0600 150,000 +0.00(+0.00%)
Jun 08, 2020 0.0524 0.0600 0.0524 0.0600 87,900 +0.00(+0.00%)
Jun 05, 2020 0.0600 0.0620 0.0561 0.0600 61,800 +0.00(+0.00%)
Jun 04, 2020 0.0660 0.0660 0.0578 0.0600 274,678 -0.01(-9.09%)
Jun 03, 2020 0.0639 0.0660 0.0639 0.0660 7,000 +0.00(+0.00%)
Jun 02, 2020 0.0691 0.0691 0.0604 0.0660 59,000 +0.00(+1.54%)
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.