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: 12:12 PM EDT, May 10, 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 30, 2012 0.1100 0.1200 0.1100 0.1200 112,700 +0.00(+4.35%)
Apr 27, 2012 0.1200 0.1200 0.1100 0.1150 146,900 +0.01(+4.55%)
Apr 26, 2012 0.1150 0.1150 0.1050 0.1100 303,455 +0.00(+0.00%)
Apr 25, 2012 0.1100 0.1100 0.1050 0.1100 51,500 +0.01(+4.76%)
Apr 24, 2012 0.1100 0.1100 0.1050 0.1050 31,755 +0.00(+0.00%)
Apr 23, 2012 0.1100 0.1150 0.1050 0.1050 150,500 -0.01(-4.55%)
Apr 20, 2012 0.1050 0.1200 0.1050 0.1100 135,000 -0.01(-4.35%)
Apr 19, 2012 0.1100 0.1150 0.1100 0.1150 10,000 +0.01(+9.52%)
Apr 18, 2012 0.1100 0.1100 0.1050 0.1050 65,318 -0.01(-8.70%)
Apr 17, 2012 0.1050 0.1150 0.1050 0.1150 298,800 +0.01(+9.52%)
Apr 16, 2012 0.1100 0.1100 0.1000 0.1050 1,148,500 -0.01(-4.55%)
Apr 13, 2012 0.1100 0.1100 0.1100 0.1100 593,830 +0.01(+4.76%)
Apr 12, 2012 0.1050 0.1100 0.1050 0.1050 292,900 +0.00(+5.00%)
Apr 11, 2012 0.1100 0.1100 0.1000 0.1000 412,400 -0.01(-9.09%)
Apr 10, 2012 0.1150 0.1150 0.1100 0.1100 333,500 -0.01(-4.35%)
Apr 09, 2012 0.1250 0.1250 0.1150 0.1150 48,350 -0.01(-8.00%)
Apr 05, 2012 0.1300 0.1300 0.1200 0.1250 48,720 +0.00(+0.00%)
Apr 04, 2012 0.1250 0.1250 0.1150 0.1250 249,000 +0.00(+0.00%)
Apr 03, 2012 0.1300 0.1300 0.1250 0.1250 86,750 +0.00(+0.00%)
Apr 02, 2012 0.1250 0.1250 0.1250 0.1250 72,385 +0.00(+0.00%)
Mar 30, 2012 0.1200 0.1250 0.1200 0.1250 132,300 +0.01(+13.64%)
Mar 29, 2012 0.1250 0.1250 0.1100 0.1100 430,666 -0.01(-12.00%)
Mar 28, 2012 0.1300 0.1300 0.1250 0.1250 181,500 -0.01(-3.85%)
Mar 27, 2012 0.1400 0.1400 0.1250 0.1300 126,200 -0.01(-7.14%)
Mar 26, 2012 0.1400 0.1450 0.1350 0.1400 323,578 +0.00(+0.00%)
Mar 23, 2012 0.1350 0.1400 0.1300 0.1400 570,250 +0.01(+7.69%)
Mar 22, 2012 0.1250 0.1300 0.1150 0.1300 192,500 +0.01(+4.00%)
Mar 21, 2012 0.1250 0.1250 0.1200 0.1250 52,600 +0.00(+0.00%)
Mar 20, 2012 0.1250 0.1250 0.1150 0.1250 111,625 +0.00(+0.00%)
Mar 19, 2012 0.1300 0.1300 0.1200 0.1250 654,000 -0.02(-10.71%)
Mar 16, 2012 0.1350 0.1400 0.1350 0.1400 67,000 +0.01(+3.70%)
Mar 15, 2012 0.1350 0.1400 0.1300 0.1350 196,100 +0.00(+0.00%)
Mar 14, 2012 0.1350 0.1350 0.1250 0.1350 181,200 -0.01(-3.57%)
Mar 13, 2012 0.1550 0.1550 0.1350 0.1400 392,800 -0.01(-6.67%)
Mar 12, 2012 0.1600 0.1600 0.1500 0.1500 125,500 -0.01(-6.25%)
Mar 09, 2012 0.1650 0.1700 0.1600 0.1600 246,200 +0.00(+0.00%)
Mar 08, 2012 0.1650 0.1700 0.1600 0.1600 211,710 -0.01(-3.03%)
Mar 07, 2012 0.1700 0.1700 0.1600 0.1650 553,743 +0.01(+6.45%)
Mar 06, 2012 0.1600 0.1600 0.1500 0.1550 802,768 -0.01(-3.13%)
Mar 05, 2012 0.1600 0.1650 0.1600 0.1600 116,550 +0.00(+0.00%)
Mar 02, 2012 0.1650 0.1650 0.1600 0.1600 132,430 -0.01(-5.88%)
Mar 01, 2012 0.1700 0.1700 0.1600 0.1700 395,890 +0.01(+3.03%)
Feb 29, 2012 0.1700 0.1800 0.1600 0.1650 1,092,950 -0.01(-2.94%)
Feb 28, 2012 0.1650 0.1700 0.1600 0.1700 718,210 +0.01(+3.03%)
Feb 27, 2012 0.1600 0.1650 0.1500 0.1650 200,087 +0.01(+3.13%)
Feb 24, 2012 0.1600 0.1600 0.1550 0.1600 138,600 +0.00(+0.00%)
Feb 23, 2012 0.1600 0.1650 0.1550 0.1600 698,466 +0.01(+3.23%)
Feb 22, 2012 0.1450 0.1550 0.1400 0.1550 681,466 +0.02(+14.81%)
Feb 21, 2012 0.1300 0.1450 0.1300 0.1350 776,027 +0.01(+8.00%)
Feb 17, 2012 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 16, 2012 0.1250 0.1300 0.1150 0.1250 377,700 +0.00(+0.00%)
Feb 15, 2012 0.1500 0.1600 0.1200 0.1250 3,529,299 +0.02(+19.05%)
Feb 14, 2012 0.1100 0.1100 0.1000 0.1050 223,759 +0.00(+0.00%)
Feb 13, 2012 0.1150 0.1150 0.1050 0.1050 27,900 -0.01(-4.55%)
Feb 10, 2012 0.1150 0.1150 0.1100 0.1100 133,380 -0.01(-8.33%)
Feb 09, 2012 0.1100 0.1200 0.1100 0.1200 39,000 +0.00(+4.35%)
Feb 08, 2012 0.1150 0.1150 0.1100 0.1150 104,300 +0.00(+0.00%)
Feb 07, 2012 0.1050 0.1150 0.1050 0.1150 246,500 +0.01(+15.00%)
Feb 06, 2012 0.1200 0.1200 0.0950 0.1000 604,752 -0.01(-13.04%)
Feb 03, 2012 0.1250 0.1250 0.1100 0.1150 215,325 -0.00(-4.17%)
Feb 02, 2012 0.1300 0.1300 0.1200 0.1200 122,980 -0.01(-7.69%)
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.