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 (%)
Dec 31, 2010 0.1505 0.1620 0.1505 0.1610 29,500 +0.01(+8.05%)
Dec 30, 2010 0.1300 0.1490 0.1300 0.1490 52,000 +0.03(+21.14%)
Dec 29, 2010 0.1248 0.1310 0.1210 0.1230 65,000 +0.01(+7.89%)
Dec 27, 2010 0.1140 0.1140 0.1140 0 -0.00(-4.20%)
Dec 23, 2010 0.1164 0.1190 0.1030 0.1190 30,000 +0.02(+15.53%)
Dec 22, 2010 0.1030 0.1030 0.1030 0.1030 1,000 -0.02(-13.45%)
Dec 21, 2010 0.1190 0.1190 0.1190 0.1190 60,000 +0.02(+15.53%)
Dec 20, 2010 0.1163 0.1180 0.1030 0.1030 23,000 -0.01(-9.57%)
Dec 17, 2010 0.1167 0.1190 0.1060 0.1139 51,500 +0.01(+9.52%)
Dec 16, 2010 0.1194 0.1200 0.1040 0.1040 65,500 -0.01(-6.31%)
Dec 15, 2010 0.1160 0.1160 0.1110 0.1110 12,000 -0.01(-7.50%)
Dec 14, 2010 0.1296 0.1296 0.1200 0.1200 55,000 -0.01(-7.12%)
Dec 13, 2010 0.1295 0.1295 0.1290 0.1292 62,500 +0.00(+0.16%)
Dec 10, 2010 0.1290 0.1290 0.1138 0.1290 39,200 +0.00(+1.98%)
Dec 08, 2010 0.1265 0.1265 0.1265 0 +0.01(+11.45%)
Dec 07, 2010 0.1299 0.1346 0.1135 0.1135 180,900 -0.02(-12.69%)
Dec 06, 2010 0.1209 0.1300 0.1209 0.1300 6,000 +0.00(+0.39%)
Dec 03, 2010 0.1395 0.1397 0.1295 0.1295 5,840 +0.01(+4.02%)
Dec 02, 2010 0.1397 0.1397 0.1245 0.1245 7,350 -0.02(-15.76%)
Dec 01, 2010 0.1478 0.1478 0.1478 0.1478 10,000 -0.00(-0.47%)
Nov 24, 2010 0.1485 0.1485 0.1485 0.1485 0 -0.00(-2.30%)
Nov 23, 2010 0.1496 0.1520 0.1494 0.1520 20,000 -0.02(-9.04%)
Nov 22, 2010 0.1671 0.1671 0.1671 0.1671 7,000 -0.00(-2.85%)
Nov 19, 2010 0.1720 0.1720 0.1720 0.1720 250 +0.01(+6.17%)
Nov 18, 2010 0.1620 0.1620 0.1620 0.1620 10,000 -0.01(-2.99%)
Nov 17, 2010 0.1670 0.1670 0.1670 0.1670 500 +0.01(+5.36%)
Nov 15, 2010 0.1585 0.1585 0.1585 0.1585 0 +0.01(+3.59%)
Nov 12, 2010 0.1589 0.1737 0.1530 0.1530 13,000 -0.02(-9.52%)
Nov 11, 2010 0.1795 0.1795 0.1691 0.1691 11,660 -0.00(-0.29%)
Nov 09, 2010 0.1696 0.1696 0.1696 0 -0.00(-1.80%)
Nov 08, 2010 0.1700 0.1727 0.1700 0.1727 24,000 -0.01(-4.59%)
Nov 05, 2010 0.1618 0.1810 0.1568 0.1810 75,750 +0.01(+8.77%)
Nov 02, 2010 0.1664 0.1664 0.1664 0 +0.02(+10.93%)
Oct 29, 2010 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Oct 27, 2010 0.1450 0.1450 0.1450 0 +0.01(+5.53%)
Oct 25, 2010 0.1374 0.1374 0.1374 0.1374 3,500 +0.01(+8.62%)
Oct 22, 2010 0.1310 0.1463 0.1265 0.1265 16,000 -0.02(-16.23%)
Oct 21, 2010 0.1510 0.1510 0.1510 0.1510 400 -0.00(-0.46%)
Oct 20, 2010 0.1517 0.1517 0.1517 0.1517 8,000 -0.00(-2.38%)
Oct 19, 2010 0.1560 0.1560 0.1554 0.1554 9,500 +0.01(+5.28%)
Oct 18, 2010 0.1525 0.1525 0.1476 0.1476 12,900 -0.01(-3.47%)
Oct 15, 2010 0.1690 0.1690 0.1529 0.1529 12,000 -0.01(-7.89%)
Oct 14, 2010 0.1660 0.1660 0.1660 0.1660 4,000 -0.01(-4.21%)
Oct 12, 2010 0.1733 0.1733 0.1733 0 -0.01(-3.72%)
Oct 08, 2010 0.1800 0.1800 0.1800 0 +0.03(+18.42%)
Oct 07, 2010 0.1520 0.1520 0.1520 0.1520 3,000 -0.01(-6.75%)
Oct 06, 2010 0.1630 0.1630 0.1630 0.1630 2,000 +0.01(+7.03%)
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.