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 (%)
Sep 30, 2008 0.1600 0.1650 0.1600 0.1650 29,500 -0.01(-5.71%)
Sep 29, 2008 0.1700 0.1750 0.1600 0.1750 10,600 +0.00(+0.00%)
Sep 26, 2008 0.1700 0.1800 0.1700 0.1750 65,000 +0.01(+6.06%)
Sep 25, 2008 0.1650 0.1650 0.1650 0.1650 14,200 +0.02(+10.00%)
Sep 24, 2008 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-6.25%)
Sep 23, 2008 0.1650 0.1700 0.1600 0.1600 25,500 -0.01(-5.88%)
Sep 22, 2008 0.1700 0.1700 0.1600 0.1700 101,600 +0.00(+0.00%)
Sep 19, 2008 0.1600 0.1700 0.1550 0.1700 99,000 +0.02(+13.33%)
Sep 18, 2008 0.1600 0.1600 0.1500 0.1500 13,500 +0.00(+0.00%)
Sep 17, 2008 0.1450 0.1600 0.1400 0.1500 267,500 +0.01(+3.45%)
Sep 16, 2008 0.1450 0.1500 0.1250 0.1450 14,914 +0.00(+0.00%)
Sep 15, 2008 0.1550 0.1550 0.1450 0.1450 80,000 -0.01(-6.45%)
Sep 12, 2008 0.1450 0.1550 0.1450 0.1550 14,000 +0.01(+3.33%)
Sep 11, 2008 0.1250 0.1500 0.1250 0.1500 32,850 +0.01(+7.14%)
Sep 10, 2008 0.1550 0.1550 0.1300 0.1400 40,000 -0.01(-6.67%)
Sep 09, 2008 0.1800 0.1800 0.1500 0.1500 100,385 -0.02(-14.29%)
Sep 08, 2008 0.1900 0.1900 0.1750 0.1750 36,000 -0.01(-5.41%)
Sep 05, 2008 0.1950 0.2000 0.1850 0.1850 40,500 -0.02(-7.50%)
Sep 04, 2008 0.2100 0.2100 0.2000 0.2000 22,500 -0.00(-2.44%)
Sep 03, 2008 0.2050 0.2050 0.2000 0.2050 42,000 +0.00(+0.00%)
Sep 02, 2008 0.2000 0.2400 0.1950 0.2050 128,000 -0.02(-6.82%)
Aug 29, 2008 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Aug 28, 2008 0.2100 0.2200 0.2050 0.2200 140,500 +0.01(+4.76%)
Aug 27, 2008 0.2150 0.2150 0.2100 0.2100 93,000 +0.00(+0.00%)
Aug 26, 2008 0.2150 0.2150 0.2100 0.2100 40,100 -0.01(-2.33%)
Aug 25, 2008 0.2100 0.2150 0.2100 0.2150 3,000 +0.01(+2.38%)
Aug 22, 2008 0.1950 0.2100 0.1900 0.2100 63,200 -0.01(-2.33%)
Aug 21, 2008 0.2400 0.2400 0.2150 0.2150 75,348 -0.02(-10.42%)
Aug 20, 2008 0.2400 0.2400 0.2300 0.2400 34,500 +0.00(+0.00%)
Aug 19, 2008 0.2300 0.2450 0.2250 0.2400 35,786 -0.01(-4.00%)
Aug 18, 2008 0.2450 0.2500 0.2350 0.2500 11,500 +0.02(+6.38%)
Aug 15, 2008 0.2350 0.2350 0.2250 0.2350 62,000 -0.05(-16.07%)
Aug 14, 2008 0.2500 0.2800 0.2500 0.2800 8,500 +0.02(+5.66%)
Aug 13, 2008 0.2500 0.2650 0.2500 0.2650 16,800 +0.01(+1.92%)
Aug 12, 2008 0.2600 0.2600 0.2350 0.2600 4,000 +0.02(+8.33%)
Aug 11, 2008 0.2500 0.2500 0.2350 0.2400 43,628 +0.00(+0.00%)
Aug 08, 2008 0.2500 0.2500 0.2400 0.2400 13,386 +0.00(+0.00%)
Aug 07, 2008 0.2800 0.2800 0.2400 0.2400 58,775 -0.01(-2.04%)
Aug 06, 2008 0.2300 0.2750 0.2300 0.2450 108,500 +0.01(+6.52%)
Aug 05, 2008 0.2300 0.2400 0.2250 0.2300 13,275 +0.00(+0.00%)
Aug 04, 2008 0.2300 0.2350 0.2250 0.2300 14,000 +0.00(+0.00%)
Aug 01, 2008 0.2300 0.2350 0.2250 0.2300 14,000 +0.00(+0.00%)
Jul 31, 2008 0.2300 0.2300 0.2300 0.2300 20,000 +0.01(+4.55%)
Jul 30, 2008 0.2200 0.2300 0.2200 0.2200 66,500 -0.01(-6.38%)
Jul 29, 2008 0.2200 0.2400 0.2200 0.2350 44,000 -0.03(-9.62%)
Jul 28, 2008 0.2300 0.2750 0.2150 0.2600 129,500 +0.03(+13.04%)
Jul 25, 2008 0.2300 0.2300 0.2200 0.2300 43,000 +0.00(+0.00%)
Jul 24, 2008 0.2350 0.2850 0.2300 0.2300 118,000 -0.00(-2.13%)
Jul 23, 2008 0.2350 0.2350 0.2200 0.2350 105,000 +0.00(+2.17%)
Jul 22, 2008 0.2450 0.2450 0.2300 0.2300 130,500 -0.02(-8.00%)
Jul 21, 2008 0.2700 0.2700 0.2500 0.2500 266,250 -0.01(-1.96%)
Jul 18, 2008 0.2700 0.2900 0.2550 0.2550 116,000 +0.00(+0.00%)
Jul 17, 2008 0.2900 0.2900 0.2500 0.2550 136,050 -0.03(-12.07%)
Jul 16, 2008 0.3050 0.3100 0.2700 0.2900 279,250 -0.01(-3.33%)
Jul 15, 2008 0.3300 0.3300 0.2900 0.3000 240,500 -0.03(-9.09%)
Jul 14, 2008 0.3300 0.3500 0.3300 0.3300 49,000 -0.01(-2.94%)
Jul 11, 2008 0.3350 0.3500 0.3350 0.3400 121,500 +0.01(+1.49%)
Jul 10, 2008 0.3350 0.3350 0.3350 0.3350 2,000 -0.01(-4.29%)
Jul 09, 2008 0.3600 0.3600 0.3500 0.3500 6,300 -0.01(-2.78%)
Jul 08, 2008 0.3600 0.3600 0.3600 0.3600 16,500 +0.01(+1.41%)
Jul 07, 2008 0.3750 0.3900 0.3200 0.3550 69,500 -0.02(-5.33%)
Jul 04, 2008 0.3750 0.3750 0.3750 0.3750 1,100 -0.01(-1.32%)
Jul 03, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 02, 2008 0.3800 0.3800 0.3800 0.3800 7,300 -0.01(-2.56%)
Jul 01, 2008 0.3900 0.3950 0.3900 0.3900 30,400 +0.00(+0.00%)
Jun 30, 2008 0.3900 0.3950 0.3900 0.3900 30,400 +0.00(+0.00%)
Jun 27, 2008 0.4000 0.4000 0.3900 0.3900 15,800 +0.00(+0.00%)
Jun 26, 2008 0.3650 0.3900 0.3650 0.3900 2,000 +0.02(+5.41%)
Jun 25, 2008 0.3900 0.3900 0.3700 0.3700 19,500 +0.00(+0.00%)
Jun 24, 2008 0.3900 0.3900 0.3700 0.3700 70,750 -0.02(-5.13%)
Jun 23, 2008 0.3750 0.3950 0.3750 0.3900 39,260 -0.01(-2.50%)
Jun 20, 2008 0.3900 0.4000 0.3900 0.4000 50,000 +0.03(+8.11%)
Jun 19, 2008 0.3750 0.3900 0.3700 0.3700 25,360 -0.02(-5.13%)
Jun 18, 2008 0.3900 0.3900 0.3700 0.3900 23,727 -0.01(-2.50%)
Jun 17, 2008 0.3900 0.4000 0.3750 0.4000 10,680 +0.03(+6.67%)
Jun 16, 2008 0.3750 0.3750 0.3750 0.3750 14,500 -0.03(-8.54%)
Jun 13, 2008 0.3850 0.4100 0.3850 0.4100 7,600 +0.00(+1.23%)
Jun 12, 2008 0.3900 0.4050 0.3750 0.4050 8,500 +0.02(+3.85%)
Jun 11, 2008 0.4000 0.4000 0.3900 0.3900 22,500 +0.00(+0.00%)
Jun 10, 2008 0.3950 0.4200 0.3900 0.3900 21,700 -0.02(-4.88%)
Jun 09, 2008 0.3950 0.4100 0.3950 0.4100 6,500 +0.01(+2.50%)
Jun 06, 2008 0.4000 0.4100 0.3950 0.4000 42,000 +0.00(+0.00%)
Jun 05, 2008 0.4400 0.4400 0.4000 0.4000 16,500 -0.03(-6.98%)
Jun 04, 2008 0.4200 0.4300 0.4200 0.4300 21,000 +0.03(+8.86%)
Jun 03, 2008 0.4000 0.4000 0.3950 0.3950 2,000 -0.02(-5.95%)
Jun 02, 2008 0.4150 0.4300 0.3900 0.4200 35,800 -0.01(-2.33%)
May 30, 2008 0.4000 0.4300 0.3900 0.4300 43,000 +0.04(+10.26%)
May 29, 2008 0.4100 0.4100 0.3900 0.3900 22,000 -0.03(-7.14%)
May 28, 2008 0.4350 0.4350 0.4050 0.4200 20,000 -0.01(-2.33%)
May 27, 2008 0.4200 0.4400 0.4200 0.4300 16,000 +0.03(+7.50%)
May 26, 2008 0.4100 0.4200 0.4000 0.4000 38,000 -0.01(-3.61%)
May 23, 2008 0.4500 0.4600 0.4150 0.4150 47,000 -0.04(-7.78%)
May 22, 2008 0.4650 0.4650 0.4350 0.4500 28,500 -0.03(-6.25%)
May 21, 2008 0.4900 0.4900 0.4650 0.4800 49,000 +0.01(+2.13%)
May 20, 2008 0.4850 0.5100 0.4700 0.4700 187,683 +0.01(+3.30%)
May 19, 2008 0.3950 0.4800 0.3950 0.4550 194,491 +0.00(+0.00%)
May 16, 2008 0.3950 0.4800 0.3950 0.4550 194,491 +0.07(+18.18%)
May 15, 2008 0.3800 0.3850 0.3800 0.3850 51,000 +0.04(+10.00%)
May 14, 2008 0.3500 0.3700 0.3500 0.3500 41,000 -0.04(-10.26%)
May 13, 2008 0.3900 0.3900 0.3900 0.3900 750 -0.01(-1.27%)
May 12, 2008 0.3750 0.3950 0.3700 0.3950 35,100 -0.01(-1.25%)
May 09, 2008 0.3750 0.4000 0.3750 0.4000 6,000 +0.02(+3.90%)
May 08, 2008 0.3950 0.3950 0.3850 0.3850 3,500 -0.01(-2.53%)
May 07, 2008 0.3800 0.3950 0.3700 0.3950 67,000 -0.01(-2.47%)
May 06, 2008 0.3750 0.4050 0.3750 0.4050 5,500 +0.00(+0.00%)
May 05, 2008 0.4050 0.4050 0.4050 0.4050 4,500 +0.03(+6.58%)
May 02, 2008 0.3800 0.3800 0.3800 0.3800 22,550 +0.03(+8.57%)
May 01, 2008 0.3600 0.3600 0.3500 0.3500 3,800 -0.01(-2.78%)
Apr 30, 2008 0.3600 0.3600 0.3600 0.3600 1,000 +0.00(+0.00%)
Apr 29, 2008 0.3700 0.3700 0.3500 0.3600 75,125 -0.02(-4.00%)
Apr 28, 2008 0.3800 0.3900 0.3750 0.3750 33,025 +0.02(+4.17%)
Apr 25, 2008 0.4100 0.4100 0.3600 0.3600 15,000 -0.05(-13.25%)
Apr 24, 2008 0.4000 0.4150 0.3500 0.4150 91,300 +0.01(+3.75%)
Apr 23, 2008 0.4200 0.4200 0.4000 0.4000 39,050 -0.02(-4.76%)
Apr 22, 2008 0.4250 0.4250 0.4200 0.4200 8,000 -0.03(-6.67%)
Apr 21, 2008 0.4250 0.4550 0.4250 0.4500 38,500 +0.05(+12.50%)
Apr 18, 2008 0.4500 0.4500 0.4000 0.4000 165,200 -0.04(-9.09%)
Apr 17, 2008 0.4500 0.4950 0.4400 0.4400 131,000 -0.04(-8.33%)
Apr 16, 2008 0.4700 0.4800 0.4600 0.4800 11,000 +0.01(+2.13%)
Apr 15, 2008 0.4700 0.4700 0.4650 0.4700 18,800 +0.00(+0.00%)
Apr 14, 2008 0.4550 0.4850 0.4450 0.4700 58,000 -0.08(-14.55%)
Apr 11, 2008 0.4950 0.5900 0.4900 0.5500 861,140 +0.05(+10.00%)
Apr 10, 2008 0.4600 0.5000 0.4600 0.5000 317,720 +0.04(+8.70%)
Apr 09, 2008 0.4500 0.4600 0.4500 0.4600 557,450 +0.01(+1.10%)
Apr 08, 2008 0.4550 0.4550 0.4400 0.4550 412,000 +0.00(+0.00%)
Apr 07, 2008 0.4200 0.4550 0.4200 0.4550 63,250 +0.05(+13.75%)
Apr 04, 2008 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Apr 03, 2008 0.4250 0.4250 0.4000 0.4000 10,000 +0.01(+2.56%)
Apr 02, 2008 0.4500 0.4850 0.3900 0.3900 65,500 -0.02(-6.02%)
Apr 01, 2008 0.4150 0.4150 0.3900 0.4150 20,500 -0.01(-2.35%)
Mar 31, 2008 0.4250 0.4250 0.4250 0.4250 750 -0.02(-3.41%)
Mar 28, 2008 0.4750 0.4750 0.4200 0.4400 20,140 -0.03(-6.38%)
Mar 27, 2008 0.4700 0.4700 0.4250 0.4700 15,500 -0.01(-2.08%)
Mar 26, 2008 0.4650 0.4800 0.4450 0.4800 53,000 +0.01(+3.23%)
Mar 25, 2008 0.4500 0.4650 0.4500 0.4650 32,300 +0.05(+10.71%)
Mar 24, 2008 0.3900 0.4700 0.3900 0.4200 32,000 +0.03(+7.69%)
Mar 21, 2008 0.4100 0.4100 0.3700 0.3900 74,500 +0.00(+0.00%)
Mar 20, 2008 0.4100 0.4100 0.3700 0.3900 74,500 -0.06(-13.33%)
Mar 19, 2008 0.4300 0.4500 0.4100 0.4500 29,000 +0.03(+7.14%)
Mar 18, 2008 0.4300 0.4500 0.4100 0.4200 97,100 -0.01(-2.33%)
Mar 17, 2008 0.4650 0.4700 0.4300 0.4300 108,000 -0.05(-10.42%)
Mar 14, 2008 0.4550 0.4800 0.4500 0.4800 43,290 +0.03(+6.67%)
Mar 13, 2008 0.4600 0.4700 0.4400 0.4500 13,800 -0.01(-2.17%)
Mar 12, 2008 0.4600 0.4900 0.4600 0.4600 63,218 -0.01(-1.08%)
Mar 11, 2008 0.4700 0.4700 0.4450 0.4650 22,000 -0.00(-1.06%)
Mar 10, 2008 0.4700 0.4750 0.4250 0.4700 81,500 +0.00(+0.00%)
Mar 07, 2008 0.5000 0.5100 0.4700 0.4700 110,500 -0.03(-6.00%)
Mar 06, 2008 0.5300 0.5300 0.4850 0.5000 23,000 -0.01(-1.96%)
Mar 05, 2008 0.4800 0.5200 0.4700 0.5100 89,784 +0.03(+6.25%)
Mar 04, 2008 0.5300 0.5400 0.4700 0.4800 210,650 -0.06(-11.11%)
Mar 03, 2008 0.5500 0.5500 0.5100 0.5400 79,800 +0.02(+3.85%)
Feb 29, 2008 0.5400 0.5400 0.5200 0.5200 103,979 -0.01(-1.89%)
Feb 28, 2008 0.5300 0.5300 0.5000 0.5300 209,726 +0.00(+0.00%)
Feb 27, 2008 0.5000 0.5300 0.4900 0.5300 317,200 +0.04(+8.16%)
Feb 26, 2008 0.4750 0.4900 0.4650 0.4900 144,785 +0.00(+0.00%)
Feb 25, 2008 0.4700 0.4900 0.4700 0.4900 57,500 +0.02(+4.26%)
Feb 22, 2008 0.4450 0.4700 0.4250 0.4700 174,500 +0.03(+6.82%)
Feb 21, 2008 0.4450 0.4450 0.4300 0.4400 55,300 +0.00(+0.00%)
Feb 20, 2008 0.4450 0.4450 0.4300 0.4400 29,500 +0.00(+0.00%)
Feb 19, 2008 0.4350 0.4500 0.3950 0.4400 62,800 +0.01(+1.15%)
Feb 18, 2008 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Feb 15, 2008 0.4450 0.4450 0.4000 0.4350 33,675 -0.01(-1.14%)
Feb 14, 2008 0.4400 0.4450 0.4400 0.4400 7,000 +0.03(+6.02%)
Feb 13, 2008 0.4500 0.4500 0.4100 0.4150 6,500 -0.04(-7.78%)
Feb 12, 2008 0.4400 0.4550 0.4400 0.4500 31,500 +0.01(+2.27%)
Feb 11, 2008 0.4400 0.4400 0.4150 0.4400 23,650 -0.01(-2.22%)
Feb 08, 2008 0.4200 0.4550 0.4200 0.4500 59,500 +0.05(+12.50%)
Feb 07, 2008 0.4250 0.4400 0.3950 0.4000 80,687 +0.00(+0.00%)
Feb 06, 2008 0.4200 0.4200 0.4000 0.4000 19,300 -0.02(-4.76%)
Feb 05, 2008 0.4300 0.4300 0.4000 0.4200 59,800 +0.00(+0.00%)
Feb 04, 2008 0.4200 0.4600 0.4150 0.4200 134,250 +0.04(+10.53%)
Feb 01, 2008 0.3550 0.3900 0.3500 0.3800 125,500 +0.03(+8.57%)
Jan 31, 2008 0.3800 0.3800 0.3500 0.3500 12,700 +0.00(+0.00%)
Jan 30, 2008 0.3500 0.3850 0.3500 0.3500 10,500 -0.02(-4.11%)
Jan 29, 2008 0.3500 0.3650 0.3500 0.3650 19,240 +0.02(+4.29%)
Jan 28, 2008 0.3600 0.3650 0.3500 0.3500 40,500 -0.01(-2.78%)
Jan 25, 2008 0.3600 0.3600 0.3500 0.3600 23,575 +0.04(+14.29%)
Jan 24, 2008 0.3300 0.3300 0.3100 0.3150 7,500 -0.01(-3.08%)
Jan 23, 2008 0.3600 0.3600 0.3000 0.3250 155,000 -0.02(-7.14%)
Jan 22, 2008 0.3250 0.3500 0.3050 0.3500 112,777 +0.00(+0.00%)
Jan 21, 2008 0.3700 0.3700 0.3050 0.3500 72,418 -0.02(-4.11%)
Jan 18, 2008 0.3800 0.3800 0.3550 0.3650 34,950 -0.01(-1.35%)
Jan 17, 2008 0.3750 0.4400 0.3700 0.3700 40,270 +0.00(+0.00%)
Jan 16, 2008 0.3750 0.4000 0.3700 0.3700 20,238 -0.03(-7.50%)
Jan 15, 2008 0.4500 0.4500 0.4000 0.4000 29,400 -0.05(-11.11%)
Jan 14, 2008 0.4200 0.4600 0.4200 0.4500 78,500 +0.05(+12.50%)
Jan 11, 2008 0.3900 0.4000 0.3900 0.4000 19,952 +0.02(+3.90%)
Jan 10, 2008 0.3800 0.3850 0.3800 0.3850 30,500 +0.03(+6.94%)
Jan 09, 2008 0.3850 0.3900 0.3600 0.3600 59,274 +0.00(+0.00%)
Jan 08, 2008 0.3600 0.3600 0.3600 0.3600 14,900 +0.01(+1.41%)
Jan 07, 2008 0.3900 0.3900 0.3550 0.3550 72,120 -0.02(-4.05%)
Jan 04, 2008 0.3500 0.3800 0.3400 0.3700 83,525 +0.03(+10.45%)
Jan 03, 2008 0.3500 0.3500 0.3350 0.3350 52,760 -0.01(-4.29%)
Jan 02, 2008 0.3450 0.3500 0.3250 0.3500 30,000 +0.01(+4.48%)
Jan 01, 2008 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Dec 31, 2007 0.3550 0.3600 0.3350 0.3350 10,140 -0.02(-6.94%)
Dec 28, 2007 0.3400 0.3600 0.3400 0.3600 66,000 +0.03(+9.09%)
Dec 27, 2007 0.3400 0.3400 0.3300 0.3300 34,500 -0.01(-1.49%)
Dec 26, 2007 0.3350 0.3400 0.3150 0.3350 27,325 +0.00(+0.00%)
Dec 24, 2007 0.3350 0.3400 0.3150 0.3350 27,325 +0.00(+0.00%)
Dec 21, 2007 0.3200 0.3350 0.3150 0.3350 41,000 +0.01(+1.52%)
Dec 20, 2007 0.3100 0.3300 0.3100 0.3300 31,125 +0.03(+10.00%)
Dec 19, 2007 0.3100 0.3150 0.3000 0.3000 58,415 -0.02(-4.76%)
Dec 18, 2007 0.3150 0.3350 0.3150 0.3150 22,166 +0.01(+1.61%)
Dec 17, 2007 0.3100 0.3200 0.2900 0.3100 78,000 -0.03(-7.46%)
Dec 14, 2007 0.3150 0.3400 0.3100 0.3350 36,975 +0.01(+1.52%)
Dec 13, 2007 0.3250 0.3300 0.3200 0.3300 17,100 +0.02(+4.76%)
Dec 12, 2007 0.3350 0.3500 0.3100 0.3150 128,740 -0.03(-7.35%)
Dec 11, 2007 0.3400 0.3600 0.3400 0.3400 61,250 -0.01(-4.23%)
Dec 10, 2007 0.3650 0.3650 0.3500 0.3550 14,000 -0.01(-1.39%)
Dec 07, 2007 0.3700 0.3750 0.3600 0.3600 16,700 -0.03(-6.49%)
Dec 06, 2007 0.3850 0.3850 0.3600 0.3850 29,000 +0.00(+0.00%)
Dec 05, 2007 0.3800 0.3850 0.3600 0.3850 17,500 +0.01(+1.32%)
Dec 04, 2007 0.3600 0.3800 0.3600 0.3800 46,150 +0.01(+2.70%)
Dec 03, 2007 0.3600 0.3800 0.3600 0.3700 32,750 +0.02(+5.71%)
Nov 30, 2007 0.3700 0.3750 0.3500 0.3500 16,600 -0.03(-7.89%)
Nov 29, 2007 0.3800 0.3900 0.3700 0.3800 29,000 +0.00(+0.00%)
Nov 28, 2007 0.3800 0.3800 0.3650 0.3800 58,750 +0.01(+2.70%)
Nov 27, 2007 0.3750 0.3750 0.3450 0.3700 47,500 +0.00(+0.00%)
Nov 26, 2007 0.3800 0.3900 0.3700 0.3700 61,150 +0.01(+2.78%)
Nov 23, 2007 0.3800 0.3900 0.3550 0.3600 62,500 -0.02(-5.26%)
Nov 21, 2007 0.3750 0.4000 0.3750 0.3800 30,000 +0.01(+1.33%)
Nov 20, 2007 0.3550 0.3850 0.3550 0.3750 25,534 +0.00(+0.00%)
Nov 19, 2007 0.3800 0.3800 0.3400 0.3750 95,500 -0.02(-5.06%)
Nov 16, 2007 0.3950 0.3950 0.3750 0.3950 7,966 +0.03(+6.76%)
Nov 15, 2007 0.4000 0.4000 0.3700 0.3700 44,900 -0.03(-6.33%)
Nov 14, 2007 0.4100 0.4100 0.3950 0.3950 8,500 -0.01(-1.25%)
Nov 13, 2007 0.4000 0.4100 0.3800 0.4000 91,700 +0.02(+3.90%)
Nov 12, 2007 0.3900 0.4100 0.3850 0.3850 26,000 -0.01(-1.28%)
Nov 09, 2007 0.4100 0.4100 0.3900 0.3900 21,514 -0.01(-2.50%)
Nov 08, 2007 0.4200 0.4200 0.3900 0.4000 41,400 -0.01(-2.44%)
Nov 07, 2007 0.4100 0.4200 0.4100 0.4100 75,167 +0.01(+2.50%)
Nov 06, 2007 0.3900 0.4200 0.3900 0.4000 111,719 -0.01(-2.44%)
Nov 05, 2007 0.4200 0.4200 0.4000 0.4100 44,200 -0.01(-1.20%)
Nov 02, 2007 0.4250 0.4300 0.4150 0.4150 36,125 -0.01(-2.35%)
Nov 01, 2007 0.4400 0.4500 0.4200 0.4250 56,800 -0.02(-4.49%)
Oct 31, 2007 0.4300 0.4450 0.4250 0.4450 45,000 +0.03(+5.95%)
Oct 30, 2007 0.4000 0.4200 0.4000 0.4200 26,800 +0.02(+5.00%)
Oct 29, 2007 0.4350 0.4350 0.4000 0.4000 76,500 -0.03(-8.05%)
Oct 26, 2007 0.4400 0.4450 0.4100 0.4350 42,250 +0.01(+1.16%)
Oct 25, 2007 0.4400 0.4600 0.4300 0.4300 35,900 -0.03(-6.52%)
Oct 24, 2007 0.4200 0.4700 0.4200 0.4600 148,365 +0.05(+12.20%)
Oct 23, 2007 0.4100 0.4200 0.4100 0.4100 33,000 -0.01(-2.38%)
Oct 19, 2007 0.4100 0.4200 0.3900 0.4200 155,000 +0.01(+2.44%)
Oct 18, 2007 0.3900 0.4100 0.3850 0.4100 25,175 +0.01(+2.50%)
Oct 17, 2007 0.4000 0.4050 0.3850 0.4000 42,199 +0.02(+3.90%)
Oct 16, 2007 0.3900 0.4200 0.3850 0.3850 62,000 -0.02(-3.75%)
Oct 15, 2007 0.3900 0.4000 0.3800 0.4000 77,400 +0.04(+9.59%)
Oct 12, 2007 0.3800 0.3800 0.3650 0.3650 42,500 -0.01(-2.67%)
Oct 11, 2007 0.3950 0.3950 0.3750 0.3750 45,400 -0.01(-2.60%)
Oct 10, 2007 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Oct 09, 2007 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Oct 08, 2007 0.3800 0.3850 0.3650 0.3850 49,500 +0.00(+0.00%)
Oct 05, 2007 0.3800 0.3850 0.3650 0.3850 49,500 +0.01(+1.32%)
Oct 04, 2007 0.3900 0.3900 0.3800 0.3800 29,000 +0.02(+4.11%)
Oct 03, 2007 0.3800 0.3800 0.3650 0.3650 33,900 +0.01(+2.82%)
Oct 02, 2007 0.3700 0.3800 0.3550 0.3550 71,500 +0.01(+1.43%)
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.