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 (%)
Nov 30, 2009 0.1412 0.1412 0.1412 0.1412 5,000 -0.02(-11.75%)
Nov 25, 2009 0.1600 0.1600 0.1600 0 -0.02(-10.31%)
Nov 23, 2009 0.1784 0.1784 0.1784 0 -0.01(-2.78%)
Nov 19, 2009 0.1835 0.1835 0.1835 0.1835 0 -0.00(-2.13%)
Nov 18, 2009 0.1875 0.1875 0.1875 0.1875 3,000 -0.01(-3.35%)
Nov 16, 2009 0.1940 0.1940 0.1940 0 +0.01(+6.30%)
Nov 13, 2009 0.1975 0.1975 0.1825 0.1825 1,000 -0.02(-7.59%)
Nov 12, 2009 0.2000 0.2000 0.1975 0.1975 54,850 +0.00(+0.82%)
Nov 11, 2009 0.1910 0.1959 0.1905 0.1959 8,700 +0.02(+10.06%)
Nov 09, 2009 0.1780 0.1780 0.1780 0.1780 0 +0.00(+2.30%)
Nov 06, 2009 0.1740 0.1740 0.1740 0.1740 777 -0.01(-2.96%)
Nov 04, 2009 0.1793 0.1793 0.1793 0.1793 0 +0.01(+6.73%)
Nov 03, 2009 0.1528 0.1853 0.1528 0.1680 185,800 +0.02(+16.91%)
Oct 30, 2009 0.1437 0.1437 0.1437 0.1437 0 -0.02(-11.30%)
Oct 29, 2009 0.1545 0.1620 0.1545 0.1620 12,739 +0.01(+5.40%)
Oct 23, 2009 0.1537 0.1537 0.1537 0.1537 0 -0.00(-0.39%)
Oct 22, 2009 0.1590 0.1590 0.1543 0.1543 25,000 -0.03(-16.14%)
Oct 16, 2009 0.1840 0.1840 0.1840 0 -0.01(-2.90%)
Oct 14, 2009 0.1895 0.1895 0.1895 0 +0.03(+19.18%)
Oct 13, 2009 0.1620 0.1645 0.1590 0.1590 61,000 -0.01(-5.36%)
Oct 09, 2009 0.1680 0.1680 0.1680 0.1680 0 -0.02(-10.64%)
Oct 08, 2009 0.1904 0.1904 0.1880 0.1880 3,000 +0.00(+2.68%)
Oct 07, 2009 0.1507 0.1845 0.1507 0.1831 16,000 +0.03(+17.37%)
Oct 06, 2009 0.1565 0.1565 0.1560 0.1560 7,500 +0.03(+20.93%)
Oct 01, 2009 0.1290 0.1290 0.1290 0.1290 0 +0.00(+2.30%)
Sep 30, 2009 0.1261 0.1261 0.1261 0.1261 8,000 +0.00(+1.61%)
Sep 24, 2009 0.1241 0.1241 0.1241 0 +0.00(+1.06%)
Sep 23, 2009 0.1228 0.1228 0.1228 0.1228 1,000 -0.01(-6.40%)
Sep 18, 2009 0.1312 0.1312 0.1312 0 -0.01(-7.08%)
Sep 17, 2009 0.1412 0.1412 0.1412 0.1412 5,000 +0.00(+1.95%)
Sep 14, 2009 0.1385 0.1385 0.1385 0 +0.02(+13.34%)
Sep 11, 2009 0.1222 0.1222 0.1222 0.1222 1,000 -0.03(-20.13%)
Sep 10, 2009 0.1530 0.1530 0.1530 0.1530 15,000 +0.01(+6.99%)
Sep 09, 2009 0.1433 0.1433 0.1430 0.1430 5,000 +0.01(+11.72%)
Sep 04, 2009 0.1280 0.1280 0.1280 0 +0.01(+9.40%)
Sep 02, 2009 0.1170 0.1170 0.1170 0 +0.01(+4.46%)
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.