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 (%)
Sep 30, 2020 0.2250 0.2250 0.2100 0.2150 432,316 -0.01(-4.44%)
Sep 29, 2020 0.2150 0.2250 0.2150 0.2250 228,898 +0.01(+4.65%)
Sep 28, 2020 0.2100 0.2150 0.2050 0.2150 170,301 +0.01(+2.38%)
Sep 25, 2020 0.2050 0.2100 0.2050 0.2100 52,200 +0.00(+0.00%)
Sep 24, 2020 0.1950 0.2100 0.1900 0.2100 533,500 +0.01(+5.00%)
Sep 23, 2020 0.2150 0.2150 0.1900 0.2000 537,631 -0.02(-9.09%)
Sep 22, 2020 0.2100 0.2200 0.2100 0.2200 380,080 +0.00(+0.00%)
Sep 21, 2020 0.2200 0.2200 0.2050 0.2200 901,144 -0.01(-2.22%)
Sep 18, 2020 0.2200 0.2250 0.2200 0.2250 165,477 +0.01(+2.27%)
Sep 17, 2020 0.2350 0.2350 0.2100 0.2200 1,184,641 -0.01(-4.35%)
Sep 16, 2020 0.2400 0.2400 0.2300 0.2300 622,250 -0.01(-4.17%)
Sep 15, 2020 0.2250 0.2400 0.2200 0.2400 461,800 +0.01(+4.35%)
Sep 14, 2020 0.2150 0.2300 0.2150 0.2300 715,703 +0.01(+4.55%)
Sep 11, 2020 0.2200 0.2200 0.2150 0.2200 707,779 +0.01(+2.33%)
Sep 10, 2020 0.2300 0.2300 0.2100 0.2150 625,266 -0.01(-4.44%)
Sep 09, 2020 0.2100 0.2250 0.2100 0.2250 1,243,635 +0.02(+9.76%)
Sep 08, 2020 0.1900 0.2100 0.1850 0.2050 1,502,953 +0.01(+7.89%)
Sep 04, 2020 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Sep 03, 2020 0.1850 0.1900 0.1750 0.1850 1,104,141 +0.00(+0.00%)
Sep 02, 2020 0.1850 0.1850 0.1800 0.1850 368,759 +0.00(+0.00%)
Sep 01, 2020 0.1850 0.1850 0.1800 0.1850 603,787 +0.00(+0.00%)
Aug 31, 2020 0.1800 0.1850 0.1750 0.1850 980,234 +0.01(+5.71%)
Aug 28, 2020 0.1650 0.1750 0.1600 0.1750 1,487,300 +0.01(+9.37%)
Aug 27, 2020 0.1500 0.1600 0.1500 0.1600 1,303,428 +0.01(+3.23%)
Aug 26, 2020 0.1500 0.1550 0.1500 0.1550 172,308 +0.00(+0.00%)
Aug 25, 2020 0.1550 0.1550 0.1500 0.1550 173,821 +0.00(+0.00%)
Aug 24, 2020 0.1600 0.1600 0.1550 0.1550 152,500 +0.00(+0.00%)
Aug 21, 2020 0.1550 0.1600 0.1550 0.1550 132,317 +0.00(+0.00%)
Aug 20, 2020 0.1500 0.1600 0.1500 0.1550 402,400 -0.01(-3.13%)
Aug 19, 2020 0.1600 0.1600 0.1500 0.1600 195,395 +0.00(+0.00%)
Aug 18, 2020 0.1650 0.1650 0.1600 0.1600 425,437 -0.01(-3.03%)
Aug 17, 2020 0.1600 0.1650 0.1600 0.1650 380,600 +0.01(+6.45%)
Aug 14, 2020 0.1550 0.1550 0.1500 0.1550 149,600 -0.01(-3.13%)
Aug 13, 2020 0.1500 0.1600 0.1500 0.1600 383,800 +0.01(+6.67%)
Aug 12, 2020 0.1400 0.1500 0.1400 0.1500 571,300 +0.01(+3.45%)
Aug 11, 2020 0.1500 0.1500 0.1400 0.1450 288,500 -0.02(-9.38%)
Aug 10, 2020 0.1700 0.1700 0.1550 0.1600 354,300 -0.01(-3.03%)
Aug 07, 2020 0.1650 0.1650 0.1550 0.1650 244,838 +0.00(+0.00%)
Aug 06, 2020 0.1750 0.1750 0.1600 0.1650 344,500 +0.00(+0.00%)
Aug 05, 2020 0.1750 0.1900 0.1650 0.1650 1,237,731 -0.01(-2.94%)
Aug 04, 2020 0.1550 0.1700 0.1500 0.1700 978,945 +0.01(+6.25%)
Jul 31, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jul 30, 2020 0.1600 0.1600 0.1400 0.1500 648,399 -0.01(-3.23%)
Jul 29, 2020 0.1500 0.1550 0.1450 0.1550 450,255 +0.01(+3.33%)
Jul 28, 2020 0.1550 0.1600 0.1500 0.1500 504,084 +0.00(+0.00%)
Jul 27, 2020 0.1350 0.1550 0.1300 0.1500 1,920,836 +0.02(+20.00%)
Jul 24, 2020 0.1150 0.1300 0.1150 0.1250 757,349 +0.01(+13.64%)
Jul 23, 2020 0.1200 0.1250 0.1050 0.1100 490,577 -0.01(-8.33%)
Jul 22, 2020 0.1050 0.1250 0.1050 0.1200 1,433,900 +0.01(+9.09%)
Jul 21, 2020 0.1000 0.1100 0.1000 0.1100 805,177 +0.01(+15.79%)
Jul 20, 2020 0.0950 0.1000 0.0900 0.0950 924,300 -0.01(-5.00%)
Jul 17, 2020 0.0950 0.1000 0.0950 0.1000 171,000 +0.01(+5.26%)
Jul 16, 2020 0.1000 0.1000 0.0950 0.0950 331,300 +0.00(+0.00%)
Jul 15, 2020 0.0950 0.0950 0.0950 0.0950 124,000 +0.00(+0.00%)
Jul 14, 2020 0.0950 0.1000 0.0950 0.0950 187,000 +0.00(+0.00%)
Jul 13, 2020 0.1000 0.1000 0.0950 0.0950 551,800 +0.00(+0.00%)
Jul 10, 2020 0.1000 0.1000 0.0900 0.0950 155,500 +0.00(+0.00%)
Jul 09, 2020 0.0950 0.1000 0.0900 0.0950 753,925 +0.00(+0.00%)
Jul 08, 2020 0.0900 0.0950 0.0850 0.0950 638,513 +0.01(+5.56%)
Jul 07, 2020 0.0850 0.0900 0.0850 0.0900 166,000 +0.00(+5.88%)
Jul 06, 2020 0.0900 0.0900 0.0850 0.0850 318,400 -0.00(-5.56%)
Jul 03, 2020 0.0850 0.0900 0.0850 0.0900 152,500 +0.00(+5.88%)
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.