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 (%)
Nov 30, 2006 0.8200 0.8600 0.8000 0.8100 23,500 +0.04(+5.19%)
Nov 29, 2006 0.7600 0.8000 0.7600 0.7700 43,877 -0.03(-3.75%)
Nov 28, 2006 0.8000 0.8500 0.7900 0.8000 32,200 -0.05(-5.88%)
Nov 27, 2006 0.8200 0.9000 0.7700 0.8500 159,950 +0.03(+3.66%)
Nov 24, 2006 0.7800 0.8400 0.7700 0.8200 113,190 +0.11(+15.49%)
Nov 22, 2006 0.6800 0.7200 0.6700 0.7100 13,500 -0.02(-2.74%)
Nov 21, 2006 0.6900 0.7600 0.6700 0.7300 89,000 +0.04(+5.80%)
Nov 20, 2006 0.7500 0.7700 0.6500 0.6900 125,870 -0.03(-4.17%)
Nov 17, 2006 0.7200 0.7400 0.7000 0.7200 66,700 -0.03(-4.00%)
Nov 16, 2006 0.7800 0.7800 0.7500 0.7500 25,800 -0.06(-7.41%)
Nov 15, 2006 0.8400 0.8400 0.6800 0.8100 57,800 +0.02(+2.53%)
Nov 14, 2006 0.8500 0.8500 0.6900 0.7900 52,900 -0.06(-7.06%)
Nov 13, 2006 0.8400 0.8600 0.7600 0.8500 75,350 +0.01(+1.19%)
Nov 10, 2006 0.8500 0.8600 0.8100 0.8400 74,750 -0.01(-1.18%)
Nov 09, 2006 0.8400 0.8800 0.8300 0.8500 136,300 +0.02(+2.41%)
Nov 08, 2006 0.8700 0.8900 0.8200 0.8300 95,500 -0.05(-5.68%)
Nov 07, 2006 0.8200 0.9300 0.8200 0.8800 191,100 +0.10(+12.82%)
Nov 06, 2006 0.7400 0.8600 0.7400 0.7800 289,822 +0.04(+5.41%)
Nov 03, 2006 0.6300 0.7400 0.6300 0.7400 194,250 +0.11(+17.46%)
Nov 02, 2006 0.6200 0.6800 0.6200 0.6300 128,364 +0.03(+5.00%)
Nov 01, 2006 0.6400 0.6600 0.6000 0.6000 26,080 -0.02(-3.23%)
Oct 31, 2006 0.6000 0.6200 0.6000 0.6200 34,400 +0.00(+0.00%)
Oct 30, 2006 0.6200 0.6200 0.5900 0.6200 47,300 +0.02(+3.33%)
Oct 27, 2006 0.5900 0.6200 0.5900 0.6000 67,400 -0.01(-1.64%)
Oct 26, 2006 0.6000 0.6100 0.5800 0.6100 91,400 +0.05(+8.93%)
Oct 25, 2006 0.6200 0.6500 0.5600 0.5600 156,500 -0.04(-6.67%)
Oct 24, 2006 0.6400 0.6400 0.5600 0.6000 151,500 -0.03(-4.76%)
Oct 23, 2006 0.6400 0.6600 0.6300 0.6300 14,300 +0.00(+0.00%)
Oct 20, 2006 0.6100 0.6300 0.6100 0.6300 32,100 -0.04(-5.97%)
Oct 19, 2006 0.6200 0.6700 0.6100 0.6700 114,500 +0.02(+3.08%)
Oct 18, 2006 0.6500 0.6700 0.6500 0.6500 28,500 +0.00(+0.00%)
Oct 17, 2006 0.6200 0.6600 0.6200 0.6500 41,800 -0.01(-1.52%)
Oct 16, 2006 0.5600 0.6600 0.5600 0.6600 99,500 +0.10(+17.86%)
Oct 13, 2006 0.5600 0.5700 0.5400 0.5600 73,000 +0.01(+1.82%)
Oct 12, 2006 0.5100 0.5600 0.5100 0.5500 31,100 +0.05(+10.00%)
Oct 11, 2006 0.5000 0.5200 0.5000 0.5000 55,500 +0.01(+2.04%)
Oct 10, 2006 0.5200 0.5500 0.4900 0.4900 104,000 -0.03(-5.77%)
Oct 09, 2006 0.5000 0.5200 0.4900 0.5200 11,000 +0.00(+0.00%)
Oct 06, 2006 0.5000 0.5200 0.4900 0.5200 11,000 +0.02(+4.00%)
Oct 05, 2006 0.5200 0.5200 0.5000 0.5000 4,500 -0.03(-5.66%)
Oct 04, 2006 0.5300 0.5300 0.4900 0.5300 32,537 +0.02(+3.92%)
Oct 03, 2006 0.5500 0.5500 0.5100 0.5100 9,500 -0.03(-5.56%)
Oct 02, 2006 0.5500 0.5500 0.5000 0.5400 38,878 +0.02(+3.85%)
Sep 29, 2006 0.5200 0.5200 0.5200 0.5200 6,500 -0.03(-5.45%)
Sep 28, 2006 0.4950 0.5500 0.4950 0.5500 36,100 +0.04(+7.84%)
Sep 27, 2006 0.5100 0.5400 0.5100 0.5100 21,500 -0.01(-1.92%)
Sep 26, 2006 0.5400 0.5400 0.4900 0.5200 21,500 -0.03(-5.45%)
Sep 25, 2006 0.5300 0.5800 0.5100 0.5500 37,000 +0.00(+0.00%)
Sep 22, 2006 0.5400 0.5500 0.5400 0.5500 33,000 +0.03(+5.77%)
Sep 21, 2006 0.5100 0.5200 0.5000 0.5200 68,000 -0.06(-10.34%)
Sep 20, 2006 0.5200 0.5800 0.5000 0.5800 68,900 +0.04(+7.41%)
Sep 19, 2006 0.5500 0.5800 0.5400 0.5400 55,242 +0.00(+0.00%)
Sep 18, 2006 0.5600 0.5700 0.5400 0.5400 71,750 -0.03(-5.26%)
Sep 15, 2006 0.5600 0.5800 0.5500 0.5700 65,750 +0.02(+3.64%)
Sep 14, 2006 0.5900 0.5900 0.5500 0.5500 60,000 -0.08(-12.70%)
Sep 13, 2006 0.6100 0.6300 0.6000 0.6300 23,550 -0.02(-3.08%)
Sep 12, 2006 0.7000 0.7000 0.6400 0.6500 16,500 -0.03(-4.41%)
Sep 11, 2006 0.6300 0.6800 0.5900 0.6800 112,400 -0.04(-5.56%)
Sep 08, 2006 0.7000 0.7200 0.6900 0.7200 33,000 -0.01(-1.37%)
Sep 06, 2006 0.7300 0.7500 0.7000 0.7300 118,700 +0.04(+5.80%)
Sep 05, 2006 0.7300 0.7500 0.6900 0.6900 56,400 +0.04(+6.15%)
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.