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 (%)
Aug 31, 2006 0.5700 0.5990 0.5700 0.5700 41,700 -0.02(-3.50%)
Aug 30, 2006 0.5907 0.5910 0.5700 0.5907 14,000 -0.01(-2.36%)
Aug 29, 2006 0.6050 0.6050 0.5800 0.6050 32,900 +0.01(+0.98%)
Aug 28, 2006 0.5991 0.5991 0.5600 0.5991 21,500 +0.03(+4.81%)
Aug 25, 2006 0.5716 0.5750 0.5716 0.5716 4,500 +0.00(+0.09%)
Aug 24, 2006 0.5711 0.5993 0.5711 0.5711 9,000 -0.03(-4.29%)
Aug 23, 2006 0.5967 0.5967 0.5967 0.5967 0 +0.00(+0.00%)
Aug 22, 2006 0.5967 0.5967 0.5967 0.5967 9,500 -0.01(-1.37%)
Aug 21, 2006 0.6050 0.6050 0.5900 0.6050 11,000 +0.03(+5.22%)
Aug 18, 2006 0.5750 0.5750 0.5750 0.5750 0 +0.00(+0.00%)
Aug 17, 2006 0.5750 0.5934 0.5750 0.5750 6,000 -0.03(-4.90%)
Aug 16, 2006 0.6046 0.6046 0.5750 0.6046 21,000 +0.00(+0.60%)
Aug 15, 2006 0.6010 0.6010 0.6010 0.6010 4,000 -0.02(-2.59%)
Aug 14, 2006 0.6170 0.6170 0.5700 0.6170 88,500 -0.04(-5.80%)
Aug 11, 2006 0.6550 0.6550 0.6550 0.6550 0 +0.00(+0.00%)
Aug 10, 2006 0.6550 0.6700 0.6550 0.6550 8,000 -0.02(-3.53%)
Aug 09, 2006 0.6790 0.6790 0.5841 0.6790 27,900 +0.03(+4.96%)
Aug 08, 2006 0.6469 0.6600 0.6350 0.6469 16,900 -0.02(-2.72%)
Aug 07, 2006 0.6650 0.6650 0.6650 0.6650 0 +0.00(+0.00%)
Aug 04, 2006 0.6650 0.6650 0.6150 0.6650 7,000 +0.00(+0.00%)
Aug 03, 2006 0.6650 0.6650 0.6650 0.6650 1,000 -0.01(-0.89%)
Aug 02, 2006 0.6710 0.6795 0.6710 0.6710 10,500 -0.01(-2.04%)
Aug 01, 2006 0.6850 0.6850 0.6850 0.6850 5,000 -0.02(-2.84%)
Jul 31, 2006 0.7050 0.7050 0.6750 0.7050 6,350 +0.02(+2.17%)
Jul 28, 2006 0.6900 0.6900 0.6900 0.6900 4,000 +0.11(+18.97%)
Jul 27, 2006 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jul 26, 2006 0.5800 0.6150 0.5800 0.5800 53,596 -0.02(-2.68%)
Jul 25, 2006 0.5960 0.5960 0.5700 0.5960 11,000 +0.02(+2.76%)
Jul 24, 2006 0.5800 0.5800 0.5700 0.5800 17,000 +0.00(+0.00%)
Jul 21, 2006 0.5800 0.5800 0.5800 0.5800 2,000 +0.03(+5.45%)
Jul 20, 2006 0.5500 0.6131 0.5331 0.5500 8,128 +0.01(+2.06%)
Jul 19, 2006 0.5389 0.5389 0.5389 0.5389 1,500 -0.05(-8.35%)
Jul 18, 2006 0.5880 0.5880 0.5417 0.5880 7,000 -0.01(-2.00%)
Jul 17, 2006 0.6000 0.6000 0.6000 0.6000 3,000 -0.04(-5.54%)
Jul 14, 2006 0.6352 0.6352 0.6352 0.6352 5,000 -0.00(-0.75%)
Jul 13, 2006 0.6400 0.6400 0.6400 0.6400 4,500 -0.01(-1.54%)
Jul 12, 2006 0.6500 0.6500 0.6400 0.6500 5,500 +0.01(+1.56%)
Jul 11, 2006 0.6400 0.6540 0.6300 0.6400 18,000 +0.00(+0.00%)
Jul 10, 2006 0.6400 0.6850 0.6400 0.6400 46,000 -0.07(-9.86%)
Jul 07, 2006 0.7100 0.7350 0.7000 0.7100 19,000 -0.02(-2.74%)
Jul 06, 2006 0.7300 0.7300 0.7300 0.7300 5,300 +0.01(+0.69%)
Jul 05, 2006 0.7250 0.7431 0.7110 0.7250 5,038 +0.04(+6.62%)
Jul 03, 2006 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jun 30, 2006 0.6800 0.7200 0.6400 0.6800 8,000 +0.06(+9.68%)
Jun 29, 2006 0.6200 0.6200 0.6200 0.6200 0 +0.01(+1.47%)
Jun 28, 2006 0.6110 0.6400 0.5950 0.6110 25,500 -0.07(-10.15%)
Jun 27, 2006 0.6800 0.6800 0.6660 0.6800 9,000 +0.00(+0.00%)
Jun 23, 2006 0.6800 0.7100 0.6770 0.6800 37,000 -0.02(-2.86%)
Jun 22, 2006 0.7000 0.7000 0.7000 0.7000 2,000 -0.01(-1.27%)
Jun 21, 2006 0.7090 0.7090 0.7090 0.7090 3,000 +0.03(+4.42%)
Jun 20, 2006 0.6790 0.6790 0.6790 0.6790 1,512 -0.02(-2.30%)
Jun 19, 2006 0.6950 0.6950 0.6950 0.6950 200 -0.01(-1.42%)
Jun 16, 2006 0.7050 0.7050 0.6750 0.7050 7,000 +0.02(+2.77%)
Jun 15, 2006 0.6860 0.7855 0.6850 0.6860 50,800 +0.09(+14.33%)
Jun 14, 2006 0.6000 0.6180 0.5300 0.6000 24,850 +0.05(+8.21%)
Jun 13, 2006 0.5545 0.6820 0.5545 0.5545 36,260 -0.16(-21.90%)
Jun 12, 2006 0.7100 0.7360 0.6710 0.7100 32,500 -0.08(-9.55%)
Jun 09, 2006 0.7850 0.8200 0.7840 0.7850 2,876 +0.03(+3.70%)
Jun 08, 2006 0.7570 0.7570 0.7150 0.7570 18,250 -0.06(-7.12%)
Jun 07, 2006 0.8150 0.8650 0.8100 0.8150 35,000 -0.03(-3.78%)
Jun 06, 2006 0.8470 0.9000 0.8200 0.8470 16,300 -0.11(-11.77%)
Jun 05, 2006 0.9600 0.9900 0.8890 0.9600 31,500 +0.00(+0.00%)
Jun 02, 2006 0.9600 0.9700 0.9600 0.9600 2,000 -0.05(-5.14%)
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.