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: 1:21 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 (%)
Jul 30, 2021 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Jul 29, 2021 0.1400 0.1400 0.1400 0.1400 33,500 +0.00(+0.00%)
Jul 28, 2021 0.1350 0.1400 0.1350 0.1400 13,500 +0.01(+3.70%)
Jul 27, 2021 0.1350 0.1350 0.1350 0.1350 56,000 -0.01(-3.57%)
Jul 26, 2021 0.1350 0.1400 0.1300 0.1400 99,052 +0.01(+3.70%)
Jul 23, 2021 0.1350 0.1350 0.1350 0.1350 4,000 +0.01(+3.85%)
Jul 22, 2021 0.1350 0.1350 0.1300 0.1300 38,100 -0.01(-3.70%)
Jul 21, 2021 0.1350 0.1350 0.1300 0.1350 38,500 +0.00(+0.00%)
Jul 20, 2021 0.1300 0.1350 0.1300 0.1350 70,000 +0.01(+3.85%)
Jul 19, 2021 0.1400 0.1400 0.1300 0.1300 309,000 -0.01(-7.14%)
Jul 16, 2021 0.1400 0.1400 0.1400 0.1400 27,000 -0.00(-3.45%)
Jul 15, 2021 0.1450 0.1450 0.1450 0.1450 10,500 -0.01(-3.33%)
Jul 14, 2021 0.1450 0.1500 0.1450 0.1500 157,000 +0.01(+7.14%)
Jul 13, 2021 0.1400 0.1400 0.1400 0.1400 56,000 +0.00(+0.00%)
Jul 12, 2021 0.1400 0.1450 0.1400 0.1400 64,000 -0.00(-3.45%)
Jul 09, 2021 0.1400 0.1450 0.1350 0.1450 40,000 +0.00(+3.57%)
Jul 08, 2021 0.1350 0.1400 0.1350 0.1400 53,400 +0.00(+0.00%)
Jul 07, 2021 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Jul 06, 2021 0.1450 0.1450 0.1400 0.1400 22,634 -0.00(-3.45%)
Jul 05, 2021 0.1450 0.1450 0.1450 0.1450 29,000 +0.00(+3.57%)
Jul 02, 2021 0.1400 0.1400 0.1400 0.1400 36,800 +0.00(+0.00%)
Jun 30, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 29, 2021 0.1400 0.1400 0.1400 0.1400 28,400 -0.00(-3.45%)
Jun 28, 2021 0.1450 0.1450 0.1450 0.1450 14,000 -0.01(-3.33%)
Jun 25, 2021 0.1450 0.1500 0.1450 0.1500 65,000 +0.01(+3.45%)
Jun 24, 2021 0.1400 0.1450 0.1400 0.1450 24,500 +0.00(+3.57%)
Jun 23, 2021 0.1450 0.1450 0.1400 0.1400 18,000 +0.00(+0.00%)
Jun 22, 2021 0.1450 0.1450 0.1400 0.1400 339,000 -0.00(-3.45%)
Jun 21, 2021 0.1400 0.1450 0.1400 0.1450 53,600 +0.00(+3.57%)
Jun 18, 2021 0.1450 0.1450 0.1400 0.1400 84,400 +0.00(+0.00%)
Jun 17, 2021 0.1400 0.1400 0.1400 0.1400 99,000 -0.00(-3.45%)
Jun 16, 2021 0.1450 0.1450 0.1450 0.1450 370,287 -0.01(-3.33%)
Jun 15, 2021 0.1500 0.1500 0.1500 0.1500 34,833 +0.01(+3.45%)
Jun 11, 2021 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 10, 2021 0.1500 0.1500 0.1450 0.1450 136,100 -0.01(-3.33%)
Jun 09, 2021 0.1550 0.1550 0.1500 0.1500 17,900 -0.01(-3.23%)
Jun 08, 2021 0.1550 0.1550 0.1500 0.1550 104,200 -0.01(-3.13%)
Jun 07, 2021 0.1550 0.1600 0.1550 0.1600 110,279 +0.01(+3.23%)
Jun 04, 2021 0.1550 0.1550 0.1550 0.1550 60,500 +0.00(+0.00%)
Jun 03, 2021 15.50 0.1550 0.1550 0.1550 5,002,600 +0.01(+3.33%)
Jun 02, 2021 0.1550 0.1550 0.1500 0.1500 45,600 +0.00(+0.00%)
Jun 01, 2021 0.1650 0.1650 0.1500 0.1500 356,681 -0.02(-9.09%)
May 31, 2021 0.1700 0.1700 0.1650 0.1650 45,300 +0.01(+3.13%)
May 28, 2021 0.1650 0.1650 0.1600 0.1600 29,000 -0.01(-3.03%)
May 27, 2021 0.1600 0.1700 0.1600 0.1650 321,637 +0.01(+3.13%)
May 26, 2021 0.1600 0.1600 0.1550 0.1600 62,100 +0.01(+3.23%)
May 25, 2021 0.1500 0.1600 0.1500 0.1550 73,450 +0.00(+0.00%)
May 21, 2021 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
May 20, 2021 0.1600 0.1600 0.1600 0.1600 10,196 +0.01(+3.23%)
May 19, 2021 0.1600 0.1600 0.1500 0.1550 152,272 +0.00(+0.00%)
May 18, 2021 0.1500 0.1550 0.1450 0.1550 280,000 +0.01(+6.90%)
May 17, 2021 0.1450 0.1450 0.1400 0.1450 162,000 +0.00(+0.00%)
May 14, 2021 0.1450 0.1450 0.1400 0.1450 79,800 +0.00(+3.57%)
May 13, 2021 0.1450 0.1450 0.1400 0.1400 112,050 +0.00(+0.00%)
May 12, 2021 0.1400 0.1400 0.1400 0.1400 106,000 +0.00(+0.00%)
May 11, 2021 0.1400 0.1400 0.1400 0.1400 79,150 +0.00(+0.00%)
May 10, 2021 0.1450 0.1450 0.1400 0.1400 80,300 -0.00(-3.45%)
May 07, 2021 0.1450 0.1450 0.1400 0.1450 96,650 +0.00(+0.00%)
May 06, 2021 0.1450 0.1450 0.1400 0.1450 79,500 +0.00(+0.00%)
May 05, 2021 0.1400 0.1450 0.1400 0.1450 88,500 +0.00(+3.57%)
May 04, 2021 0.1400 0.1400 0.1400 0.1400 29,200 +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.