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 (%)
Sep 30, 2021 0.1050 0.1050 0.1000 0.1000 31,000 -0.00(-4.76%)
Sep 29, 2021 0.1050 0.1050 0.1000 0.1050 40,000 +0.00(+0.00%)
Sep 28, 2021 0.1000 0.1050 0.1000 0.1050 72,000 +0.00(+0.00%)
Sep 27, 2021 0.1050 0.1050 0.1050 0.1050 39,965 +0.00(+5.00%)
Sep 24, 2021 0.1000 0.1100 0.1000 0.1000 49,000 -0.00(-4.76%)
Sep 23, 2021 0.1050 0.1050 0.1050 0.1050 17,162 -0.01(-4.55%)
Sep 22, 2021 0.1100 0.1100 0.1100 0.1100 14,515 +0.01(+4.76%)
Sep 21, 2021 0.1050 0.1050 0.1050 0.1050 44,515 -0.01(-4.55%)
Sep 20, 2021 0.1000 0.1100 0.1000 0.1100 436,220 +0.01(+15.79%)
Sep 17, 2021 0.1000 0.1000 0.0950 0.0950 33,250 -0.01(-5.00%)
Sep 16, 2021 0.1050 0.1050 0.0950 0.1000 224,700 -0.00(-4.76%)
Sep 15, 2021 0.1150 0.1150 0.1050 0.1050 349,000 -0.01(-4.55%)
Sep 14, 2021 0.1150 0.1150 0.1100 0.1100 134,979 -0.01(-4.35%)
Sep 13, 2021 0.1150 0.1150 0.1100 0.1150 78,000 +0.01(+4.55%)
Sep 10, 2021 0.1150 0.1150 0.1100 0.1100 68,400 -0.01(-4.35%)
Sep 09, 2021 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+0.00%)
Sep 08, 2021 0.1100 0.1150 0.1100 0.1150 74,000 +0.01(+4.55%)
Sep 07, 2021 0.1200 0.1200 0.1100 0.1100 42,100 -0.01(-4.35%)
Sep 03, 2021 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Sep 02, 2021 0.1200 0.1200 0.1100 0.1100 73,900 -0.01(-4.35%)
Sep 01, 2021 0.1100 0.1150 0.1100 0.1150 34,510 +0.01(+4.55%)
Aug 31, 2021 0.1100 0.1150 0.1050 0.1100 89,100 -0.01(-4.35%)
Aug 27, 2021 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Aug 26, 2021 0.1100 0.1200 0.1100 0.1100 24,000 +0.00(+0.00%)
Aug 25, 2021 0.1200 0.1200 0.1100 0.1100 200,500 +0.00(+0.00%)
Aug 24, 2021 0.1150 0.1200 0.1100 0.1100 34,000 -0.01(-4.35%)
Aug 23, 2021 0.1200 0.1200 0.1150 0.1150 93,500 +0.00(+0.00%)
Aug 20, 2021 0.1200 0.1200 0.1150 0.1150 11,000 +0.00(+0.00%)
Aug 19, 2021 0.1150 0.1150 0.1150 0.1150 42,980 +0.00(+0.00%)
Aug 18, 2021 0.1250 0.1250 0.1150 0.1150 284,529 -0.00(-4.17%)
Aug 17, 2021 0.1200 0.1200 0.1200 0.1200 4,000 -0.01(-7.69%)
Aug 16, 2021 0.1200 0.1300 0.1200 0.1300 4,000 +0.01(+4.00%)
Aug 13, 2021 0.1250 0.1250 0.1250 0.1250 14,500 +0.00(+0.00%)
Aug 12, 2021 0.1250 0.1250 0.1250 0.1250 56,500 +0.00(+0.00%)
Aug 11, 2021 0.1250 0.1250 0.1250 0.1250 17,000 +0.00(+0.00%)
Aug 10, 2021 0.1250 0.1250 0.1250 0.1250 27,000 +0.00(+0.00%)
Aug 09, 2021 0.1300 0.1300 0.1250 0.1250 168,500 -0.01(-3.85%)
Aug 06, 2021 0.1300 0.1300 0.1300 0.1300 224,800 -0.01(-3.70%)
Aug 05, 2021 0.1350 0.1350 0.1350 0.1350 41,930 +0.00(+0.00%)
Aug 04, 2021 0.1350 0.1350 0.1350 0.1350 20,000 +0.00(+0.00%)
Aug 03, 2021 0.1300 0.1350 0.1300 0.1350 70,550 +0.00(+0.00%)
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%)
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.