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: 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, 2011 0.1150 0.1150 0.1100 0.1150 46,793 +0.00(+0.00%)
Aug 30, 2011 0.1050 0.1150 0.1000 0.1150 583,350 +0.01(+15.00%)
Aug 29, 2011 0.1050 0.1050 0.1000 0.1000 57,750 -0.00(-4.76%)
Aug 26, 2011 0.1000 0.1050 0.1000 0.1050 55,000 +0.00(+5.00%)
Aug 25, 2011 0.1000 0.1000 0.1000 0.1000 21,000 +0.00(+0.00%)
Aug 24, 2011 0.1050 0.1050 0.1000 0.1000 80,500 -0.00(-4.76%)
Aug 23, 2011 0.1100 0.1100 0.1000 0.1050 38,400 +0.00(+0.00%)
Aug 22, 2011 0.1050 0.1100 0.1050 0.1050 77,500 +0.00(+0.00%)
Aug 19, 2011 0.1050 0.1050 0.1050 0.1050 50,750 +0.00(+5.00%)
Aug 18, 2011 0.1050 0.1050 0.1000 0.1000 39,285 -0.00(-4.76%)
Aug 17, 2011 0.1100 0.1100 0.1050 0.1050 261,185 -0.01(-4.55%)
Aug 16, 2011 0.1050 0.1100 0.1050 0.1100 111,500 +0.00(+0.00%)
Aug 15, 2011 0.1100 0.1100 0.1100 0.1100 51,000 -0.01(-4.35%)
Aug 12, 2011 0.1050 0.1150 0.1050 0.1150 106,500 +0.01(+9.52%)
Aug 11, 2011 0.1000 0.1100 0.1000 0.1050 399,549 +0.01(+10.53%)
Aug 10, 2011 0.1050 0.1050 0.0950 0.0950 459,000 +0.00(+0.00%)
Aug 09, 2011 0.1000 0.1100 0.0950 0.0950 373,000 -0.01(-5.00%)
Aug 08, 2011 0.1100 0.1100 0.0950 0.1000 543,800 -0.00(-4.76%)
Aug 05, 2011 0.1100 0.1100 0.1050 0.1050 313,300 -0.01(-4.55%)
Aug 04, 2011 0.1250 0.1250 0.1050 0.1100 1,066,380 -0.01(-12.00%)
Aug 03, 2011 0.1200 0.1250 0.1200 0.1250 341,600 +0.01(+8.70%)
Aug 02, 2011 0.1200 0.1200 0.1150 0.1150 372,800 +0.00(+0.00%)
Jul 29, 2011 0.1200 0.1200 0.1150 0.1150 134,300 +0.00(+0.00%)
Jul 28, 2011 0.1150 0.1200 0.1150 0.1150 83,505 +0.00(+0.00%)
Jul 27, 2011 0.1300 0.1300 0.1150 0.1150 539,660 -0.01(-11.54%)
Jul 26, 2011 0.1350 0.1350 0.1200 0.1300 1,024,700 -0.01(-3.70%)
Jul 25, 2011 0.1350 0.1350 0.1300 0.1350 391,689 +0.01(+8.00%)
Jul 22, 2011 0.1300 0.1350 0.1250 0.1250 219,000 -0.01(-3.85%)
Jul 21, 2011 0.1300 0.1300 0.1300 0.1300 174,800 +0.00(+0.00%)
Jul 20, 2011 0.1350 0.1350 0.1300 0.1300 353,100 -0.01(-3.70%)
Jul 19, 2011 0.1350 0.1400 0.1350 0.1350 236,245 -0.01(-3.57%)
Jul 18, 2011 0.1350 0.1400 0.1350 0.1400 288,000 +0.01(+7.69%)
Jul 15, 2011 0.1300 0.1350 0.1300 0.1300 78,100 +0.00(+0.00%)
Jul 14, 2011 0.1400 0.1400 0.1300 0.1300 238,200 -0.01(-7.14%)
Jul 13, 2011 0.1250 0.1400 0.1250 0.1400 1,135,200 +0.02(+16.67%)
Jul 12, 2011 0.1200 0.1250 0.1200 0.1200 295,351 +0.00(+0.00%)
Jul 11, 2011 0.1300 0.1300 0.1200 0.1200 45,680 -0.01(-7.69%)
Jul 08, 2011 0.1250 0.1300 0.1250 0.1300 46,609 +0.00(+0.00%)
Jul 07, 2011 0.1150 0.1300 0.1150 0.1300 481,000 +0.02(+18.18%)
Jul 06, 2011 0.1150 0.1150 0.1100 0.1100 272,142 -0.01(-4.35%)
Jul 05, 2011 0.1050 0.1150 0.1050 0.1150 84,800 +0.01(+9.52%)
Jul 04, 2011 0.1150 0.1150 0.1050 0.1050 58,100 -0.01(-4.55%)
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%)
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.