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 (%)
Jul 31, 2012 0.0840 0.0840 0.0840 0.0840 8,000 -0.02(-17.24%)
Jul 26, 2012 0.1015 0.1015 0.1015 1,993 +0.01(+6.84%)
Jul 20, 2012 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Jul 19, 2012 0.1100 0.1100 0.1100 0.1100 1,500 +0.01(+5.77%)
Jul 18, 2012 0.1040 0.1040 0.1040 0.1040 1,000 -0.01(-4.59%)
Jul 17, 2012 0.1015 0.1090 0.1015 0.1090 24,500 +0.01(+11.22%)
Jul 16, 2012 0.0910 0.0980 0.0880 0.0980 76,568 +0.01(+12.64%)
Jul 09, 2012 0.0870 0.0870 0.0870 4,100 +0.00(+2.35%)
Jul 06, 2012 0.0860 0.0860 0.0850 0.0850 18,597 -0.01(-6.59%)
Jul 02, 2012 0.0910 0.0910 0.0910 2,000 +0.01(+13.75%)
Jun 29, 2012 0.0750 0.0800 0.0750 0.0800 33,000 +0.00(+0.00%)
Jun 27, 2012 0.0800 0.0800 0.0800 11,000 -0.00(-4.76%)
Jun 25, 2012 0.0840 0.0840 0.0840 0 +0.00(+2.44%)
Jun 22, 2012 0.0820 0.0820 0.0820 0.0820 8,000 -0.01(-12.77%)
Jun 21, 2012 0.0940 0.0940 0.0940 0.0940 1,000 +0.00(+3.30%)
Jun 19, 2012 0.0910 0.0910 0.0910 0 -0.00(-4.21%)
Jun 18, 2012 0.0950 0.0950 0.0950 0.0950 500 +0.00(+2.15%)
Jun 15, 2012 0.0940 0.0940 0.0930 0.0930 5,400 +0.00(+2.20%)
Jun 14, 2012 0.0910 0.0910 0.0910 0.0910 500 +0.00(+4.60%)
Jun 13, 2012 0.0990 0.0990 0.0870 0.0870 9,000 -0.01(-5.43%)
Jun 11, 2012 0.0920 0.0920 0.0920 0 -0.01(-6.60%)
Jun 07, 2012 0.0985 0.0985 0.0985 0.0985 0 -0.01(-6.19%)
Jun 06, 2012 0.1050 0.1050 0.1050 0.1050 700 +0.02(+18.64%)
Jun 05, 2012 0.0885 0.0885 0.0885 0.0885 3,000 -0.01(-5.85%)
Jun 04, 2012 0.0970 0.0970 0.0935 0.0940 11,500 +0.01(+9.30%)
Jun 01, 2012 0.0920 0.1000 0.0860 0.0860 47,800 -0.02(-20.37%)
May 29, 2012 0.1080 0.1080 0.1080 0.1080 0 +0.02(+20.00%)
May 25, 2012 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-10.00%)
May 24, 2012 0.1030 0.1100 0.1000 0.1000 48,000 -0.00(-4.76%)
May 22, 2012 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
May 21, 2012 0.1000 0.1000 0.1000 0.1000 19,750 +0.01(+8.70%)
May 18, 2012 0.0920 0.1055 0.0920 0.0920 23,750 -0.02(-20.00%)
May 15, 2012 0.1150 0.1150 0.1150 3,000 +0.00(+2.68%)
May 14, 2012 0.1125 0.1125 0.1120 0.1120 41,999 +0.02(+17.89%)
May 10, 2012 0.0950 0.0950 0.0950 10,000 -0.01(-5.94%)
May 04, 2012 0.1010 0.1010 0.1010 0 -0.02(-13.68%)
May 03, 2012 0.1145 0.1170 0.1145 0.1170 10,750 +0.00(+2.18%)
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.