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: 9:45 AM EDT, May 16, 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 (%)
Jan 31, 2014 0.0800 0.0800 0.0750 0.0750 752,713 -0.01(-6.25%)
Jan 29, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 28, 2014 0.0750 0.0800 0.0750 0.0800 46,000 +0.01(+6.67%)
Jan 27, 2014 0.0700 0.0800 0.0700 0.0750 570,200 +0.00(+0.00%)
Jan 24, 2014 0.0750 0.0750 0.0750 0.0750 200,000 -0.01(-6.25%)
Jan 23, 2014 0.0750 0.0800 0.0750 0.0800 710,519 +0.01(+6.67%)
Jan 22, 2014 0.0750 0.0750 0.0700 0.0750 70,500 +0.00(+7.14%)
Jan 21, 2014 0.0700 0.0700 0.0700 0.0700 229,998 +0.00(+0.00%)
Jan 20, 2014 0.0700 0.0700 0.0650 0.0700 332,935 +0.00(+0.00%)
Jan 17, 2014 0.0700 0.0750 0.0700 0.0700 473,000 +0.01(+7.69%)
Jan 16, 2014 0.0650 0.0650 0.0650 0.0650 155,000 -0.01(-7.14%)
Jan 15, 2014 0.0700 0.0700 0.0700 0.0700 74,000 +0.00(+0.00%)
Jan 14, 2014 0.0650 0.0700 0.0650 0.0700 22,000 +0.01(+7.69%)
Jan 13, 2014 0.0650 0.0650 0.0650 0.0650 45,000 -0.01(-7.14%)
Jan 09, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jan 08, 2014 0.0650 0.0650 0.0650 0.0650 44,500 +0.00(+0.00%)
Jan 07, 2014 0.0650 0.0650 0.0650 0.0650 115,000 +0.00(+0.00%)
Jan 03, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 31, 2013 0.0650 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 30, 2013 0.0600 0.0600 0.0600 0.0600 90,500 +0.00(+9.09%)
Dec 27, 2013 0.0600 0.0600 0.0550 0.0550 96,000 -0.00(-8.33%)
Dec 24, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 23, 2013 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Dec 20, 2013 0.0550 0.0600 0.0550 0.0600 15,500 +0.00(+0.00%)
Dec 19, 2013 0.0600 0.0600 0.0600 0.0600 20,500 +0.00(+0.00%)
Dec 18, 2013 0.0650 0.0650 0.0550 0.0600 443,500 +0.00(+0.00%)
Dec 17, 2013 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Dec 16, 2013 0.0650 0.0700 0.0600 0.0600 89,000 -0.01(-14.29%)
Dec 13, 2013 0.0700 0.0700 0.0600 0.0700 1,160,250 +0.01(+7.69%)
Dec 12, 2013 0.0650 0.0650 0.0650 0.0650 4,500 -0.01(-7.14%)
Dec 11, 2013 0.0650 0.0700 0.0650 0.0700 43,500 +0.00(+0.00%)
Dec 10, 2013 0.0650 0.0700 0.0650 0.0700 81,000 +0.01(+7.69%)
Dec 09, 2013 0.0650 0.0650 0.0650 0.0650 52,000 -0.01(-7.14%)
Dec 06, 2013 0.0650 0.0700 0.0650 0.0700 45,000 +0.01(+7.69%)
Dec 05, 2013 0.0650 0.0650 0.0650 0.0650 173,683 -0.01(-7.14%)
Dec 04, 2013 0.0650 0.0700 0.0650 0.0700 159,000 +0.01(+7.69%)
Dec 03, 2013 0.0650 0.0650 0.0650 0.0650 138,888 +0.00(+0.00%)
Dec 02, 2013 0.0700 0.0700 0.0650 0.0650 101,200 -0.01(-7.14%)
Nov 29, 2013 0.0700 0.0700 0.0700 0.0700 162,000 +0.01(+7.69%)
Nov 28, 2013 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Nov 27, 2013 0.0700 0.0700 0.0650 0.0700 107,200 +0.00(+0.00%)
Nov 26, 2013 0.0700 0.0700 0.0700 0.0700 90,000 -0.00(-6.67%)
Nov 25, 2013 0.0700 0.0750 0.0700 0.0750 162,800 +0.00(+7.14%)
Nov 22, 2013 0.0700 0.0700 0.0700 0.0700 149,000 +0.00(+0.00%)
Nov 21, 2013 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Nov 20, 2013 0.0700 0.0700 0.0700 0.0700 63,300 +0.00(+0.00%)
Nov 19, 2013 0.0700 0.0700 0.0650 0.0700 287,800 +0.00(+0.00%)
Nov 18, 2013 0.0650 0.0700 0.0650 0.0700 95,035 +0.00(+0.00%)
Nov 15, 2013 0.0700 0.0700 0.0700 0.0700 82,070 +0.00(+0.00%)
Nov 14, 2013 0.0700 0.0700 0.0700 0.0700 11,500 +0.00(+0.00%)
Nov 13, 2013 0.0700 0.0700 0.0700 0.0700 210,000 +0.00(+0.00%)
Nov 12, 2013 0.0650 0.0700 0.0650 0.0700 44,900 +0.00(+0.00%)
Nov 11, 2013 0.0700 0.0750 0.0650 0.0700 116,385 +0.00(+0.00%)
Nov 08, 2013 0.0700 0.0700 0.0650 0.0700 127,704 +0.00(+0.00%)
Nov 07, 2013 0.0700 0.0700 0.0700 0.0700 108,500 +0.00(+0.00%)
Nov 06, 2013 0.0700 0.0700 0.0700 0.0700 3,900 +0.00(+0.00%)
Nov 05, 2013 0.0750 0.0750 0.0700 0.0700 6,200 -0.00(-6.67%)
Nov 04, 2013 0.0750 0.0750 0.0750 0.0750 21,000 -0.01(-6.25%)
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.