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

ABCOURT MINES (OP: ABMBF )

0.0335 +0.0019 (+6.01%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 17, 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 (%)
Apr 29, 2014 0.0560 0.0560 0.0560 0 -0.01(-15.15%)
Apr 25, 2014 0.0660 0.0660 0.0660 0.0660 0 +0.00(+6.11%)
Apr 09, 2014 0.0622 0.0622 0.0622 0 +0.01(+11.47%)
Apr 03, 2014 0.0558 0.0558 0.0558 0 -0.01(-9.27%)
Apr 02, 2014 0.0615 0.0615 0.0615 0.0615 5,000 +0.01(+20.59%)
Apr 01, 2014 0.0512 0.0512 0.0510 0.0510 100,000 -0.01(-10.05%)
Mar 27, 2014 0.0567 0.0567 0.0567 0.0567 0 +0.00(+5.59%)
Mar 25, 2014 0.0537 0.0537 0.0537 0.0537 0 -0.01(-18.02%)
Mar 10, 2014 0.0655 0.0655 0.0655 0 -0.01(-7.49%)
Mar 06, 2014 0.0708 0.0708 0.0708 0 -0.01(-10.83%)
Mar 05, 2014 0.0748 0.0794 0.0748 0.0794 6,000 +0.01(+9.97%)
Mar 04, 2014 0.0722 0.0722 0.0722 0.0722 15,825 -0.00(-5.12%)
Feb 28, 2014 0.0761 0.0761 0.0761 0 +0.00(+2.42%)
Feb 27, 2014 0.0743 0.0743 0.0743 0.0743 5,000 +0.01(+7.68%)
Feb 24, 2014 0.0690 0.0690 0.0690 0.0690 0 +0.00(+6.65%)
Feb 19, 2014 0.0647 0.0647 0.0647 0 -0.00(-0.46%)
Feb 18, 2014 0.0700 0.0700 0.0650 0.0650 26,000 -0.00(-1.96%)
Feb 13, 2014 0.0663 0.0663 0.0663 0 +0.01(+22.32%)
Feb 10, 2014 0.0542 0.0542 0.0542 0.0542 0 -0.00(-1.45%)
Feb 04, 2014 0.0550 0.0550 0.0550 0 -0.01(-9.98%)
Feb 03, 2014 0.0611 0.0611 0.0611 0.0611 7,500 -0.01(-15.02%)
Jan 23, 2014 0.0719 0.0719 0.0719 0.0719 0 +0.00(+2.42%)
Jan 22, 2014 0.0702 0.0702 0.0702 0.0702 7,000 +0.00(+4.93%)
Jan 21, 2014 0.0613 0.0685 0.0567 0.0669 129,998 -0.00(-0.30%)
Jan 14, 2014 0.0671 0.0671 0.0671 0 +0.00(+5.34%)
Dec 31, 2013 0.0637 0.0637 0.0637 0 +0.01(+15.82%)
Dec 30, 2013 0.0511 0.0550 0.0511 0.0550 10,100 +0.00(+10.00%)
Dec 26, 2013 0.0500 0.0500 0.0500 0 +0.00(+6.38%)
Dec 24, 2013 0.0470 0.0470 0.0470 0.0470 17,000 -0.00(-8.02%)
Dec 18, 2013 0.0511 0.0511 0.0511 0 -0.00(-1.35%)
Dec 17, 2013 0.0518 0.0518 0.0518 0.0518 10,000 -0.00(-5.82%)
Dec 16, 2013 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Dec 11, 2013 0.0600 0.0600 0.0600 0 +0.00(+6.76%)
Dec 10, 2013 0.0562 0.0562 0.0562 0.0562 4,000 -0.01(-17.35%)
Dec 04, 2013 0.0680 0.0680 0.0680 15,000 +0.01(+10.57%)
Nov 26, 2013 0.0615 0.0615 0.0615 0.0615 0 +0.00(+0.16%)
Nov 22, 2013 0.0614 0.0614 0.0614 0 -0.00(-1.29%)
Nov 20, 2013 0.0622 0.0622 0.0622 0 +0.00(+0.00%)
Nov 19, 2013 0.0622 0.0622 0.0622 0.0622 1,250 -0.00(-2.81%)
Nov 18, 2013 0.0646 0.0646 0.0640 0.0640 15,000 -0.01(-7.51%)
Nov 12, 2013 0.0692 0.0692 0.0692 0 -0.00(-1.14%)
Nov 11, 2013 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+16.67%)
Nov 08, 2013 0.0600 0.0600 0.0600 0.0600 5,000 -0.00(-4.76%)
Nov 06, 2013 0.0630 0.0630 0.0630 0 -0.01(-8.56%)
Nov 04, 2013 0.0689 0.0689 0.0689 0 -0.01(-7.27%)
Nov 01, 2013 0.0743 0.0743 0.0743 0.0743 5,000 -0.01(-9.06%)
Oct 28, 2013 0.0817 0.0817 0.0817 0 +0.01(+20.15%)
Oct 24, 2013 0.0680 0.0680 0.0680 0.0680 0 -0.00(-2.86%)
Oct 21, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 18, 2013 0.0750 0.0750 0.0700 0.0700 10,000 +0.00(+0.00%)
Oct 17, 2013 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+11.29%)
Oct 08, 2013 0.0629 0.0629 0.0629 0 -0.01(-10.14%)
Oct 01, 2013 0.0700 0.0700 0.0700 0 -0.02(-18.22%)
Sep 27, 2013 0.0856 0.0856 0.0856 0 +0.02(+26.25%)
Sep 24, 2013 0.0678 0.0678 0.0678 0 -0.00(-3.14%)
Sep 23, 2013 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-4.11%)
Sep 19, 2013 0.0730 0.0730 0.0730 0 -0.01(-9.88%)
Sep 18, 2013 0.0810 0.0810 0.0810 0.0810 12,000 +0.01(+19.29%)
Sep 17, 2013 0.0726 0.0726 0.0679 0.0679 1,110 -0.00(-6.34%)
Sep 12, 2013 0.0725 0.0725 0.0725 0.0725 0 -0.01(-8.46%)
Sep 05, 2013 0.0792 0.0792 0.0792 0 +0.00(+0.25%)
Sep 04, 2013 0.0790 0.0790 0.0790 0.0790 5,000 -0.00(-1.25%)
Sep 03, 2013 0.0800 0.0800 0.0800 0.0800 3,950 -0.01(-11.99%)
Aug 28, 2013 0.0909 0.0909 0.0909 0 +0.01(+19.61%)
Aug 27, 2013 0.0880 0.0880 0.0760 0.0760 55,000 -0.01(-15.65%)
Aug 23, 2013 0.0901 0.0901 0.0901 0.0901 0 -0.00(-0.66%)
Aug 21, 2013 0.0907 0.0907 0.0907 0 -0.00(-0.87%)
Aug 20, 2013 0.1011 0.1011 0.0915 0.0915 1,330 -0.00(-3.58%)
Aug 19, 2013 0.0969 0.0969 0.0949 0.0949 6,550 +0.01(+16.01%)
Aug 16, 2013 0.0876 0.0876 0.0818 0.0818 1,750 +0.00(+2.25%)
Aug 12, 2013 0.0800 0.0800 0.0800 0 +0.00(+3.90%)
Aug 08, 2013 0.0770 0.0770 0.0770 0 -0.00(-0.13%)
Aug 06, 2013 0.0771 0.0771 0.0771 0 -0.00(-3.62%)
Jul 30, 2013 0.0800 0.0800 0.0800 0 +0.00(+2.43%)
Jul 29, 2013 0.0781 0.0781 0.0781 0.0781 3,600 +0.00(+4.13%)
Jul 24, 2013 0.0750 0.0750 0.0750 0 +0.00(+1.35%)
Jul 23, 2013 0.0740 0.0740 0.0740 0.0740 4,900 +0.00(+2.35%)
Jul 22, 2013 0.0723 0.0723 0.0723 0.0723 1,900 +0.00(+0.84%)
Jul 16, 2013 0.0717 0.0717 0.0717 0 +0.00(+7.17%)
Jul 15, 2013 0.0722 0.0722 0.0669 0.0669 33,300 -0.00(-4.43%)
Jul 12, 2013 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Jul 11, 2013 0.0700 0.0700 0.0700 0.0700 5,000 +0.02(+34.10%)
Jul 10, 2013 0.0522 0.0522 0.0522 0.0522 52,500 +0.00(+10.36%)
Jul 08, 2013 0.0473 0.0473 0.0473 0.0473 0 -0.01(-19.83%)
Jul 05, 2013 0.0590 0.0590 0.0590 0.0590 38,000 +0.01(+13.90%)
Jul 02, 2013 0.0518 0.0518 0.0518 0 +0.00(+9.51%)
Jul 01, 2013 0.0473 0.0473 0.0473 0.0473 7,250 -0.02(-29.30%)
Jun 26, 2013 0.0669 0.0669 0.0669 0.0669 0 -0.00(-2.34%)
Jun 20, 2013 0.0685 0.0685 0.0685 0.0685 0 -0.01(-6.93%)
Jun 19, 2013 0.0712 0.0736 0.0660 0.0736 15,100 +0.01(+15.36%)
Jun 14, 2013 0.0638 0.0638 0.0638 0 -0.01(-13.08%)
Jun 07, 2013 0.0734 0.0734 0.0734 0.0734 0 +0.00(+1.24%)
Jun 05, 2013 0.0725 0.0725 0.0725 0 -0.01(-16.86%)
Jun 04, 2013 0.0872 0.0872 0.0872 0.0872 2,000 +0.00(+5.06%)
Jun 03, 2013 0.0830 0.0830 0.0830 0.0830 6,000 +0.00(+3.75%)
May 31, 2013 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+10.80%)
May 29, 2013 0.0722 0.0722 0.0722 0 -0.01(-12.38%)
May 28, 2013 0.0824 0.0824 0.0824 0.0824 1,000 +0.01(+17.71%)
May 23, 2013 0.0700 0.0700 0.0700 0 +0.00(+6.06%)
May 21, 2013 0.0660 0.0660 0.0660 0 -0.00(-6.38%)
May 17, 2013 0.0705 0.0705 0.0705 0 +0.00(+0.71%)
May 10, 2013 0.0700 0.0700 0.0700 0 -0.01(-13.58%)
May 03, 2013 0.0810 0.0810 0.0810 0 +0.01(+16.55%)
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.