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: 1:21 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 (%)
Jul 31, 2014 0.0750 0.0750 0.0700 0.0700 224,000 -0.00(-6.67%)
Jul 30, 2014 0.0750 0.0750 0.0750 0.0750 175,000 +0.00(+0.00%)
Jul 29, 2014 0.0750 0.0750 0.0750 0.0750 85,266 +0.00(+0.00%)
Jul 28, 2014 0.0750 80,000 +0.00(+0.00%)
Jul 25, 2014 0.0750 0.0750 0.0750 0.0750 23,343 +0.00(+0.00%)
Jul 24, 2014 0.0750 0.0750 0.0750 0.0750 47,800 +0.00(+0.00%)
Jul 23, 2014 0.0700 0.0800 0.0700 0.0750 126,500 +0.00(+0.00%)
Jul 22, 2014 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Jul 21, 2014 0.0750 0.0750 0.0750 0.0750 33,000 +0.00(+0.00%)
Jul 18, 2014 0.0750 0.0750 0.0750 0.0750 5,600 -0.01(-6.25%)
Jul 17, 2014 0.0750 0.0800 0.0750 0.0800 46,250 +0.01(+6.67%)
Jul 16, 2014 0.0750 0.0750 0.0750 0.0750 122,200 +0.00(+0.00%)
Jul 15, 2014 0.0700 0.0750 0.0700 0.0750 124,000 -0.01(-6.25%)
Jul 14, 2014 0.0750 0.0800 0.0750 0.0800 137,438 +0.01(+14.29%)
Jul 11, 2014 0.0750 0.0750 0.0700 0.0700 84,000 -0.00(-6.67%)
Jul 10, 2014 0.0750 0.0750 0.0750 0.0750 196,800 +0.00(+0.00%)
Jul 09, 2014 0.0750 0.0750 0.0750 0.0750 226,000 +0.00(+0.00%)
Jul 08, 2014 0.0750 0.0750 0.0750 0.0750 85,000 +0.00(+0.00%)
Jul 07, 2014 0.0750 0.0750 0.0750 0.0750 91,734 -0.01(-6.25%)
Jun 30, 2014 0.0800 0.0800 0 +0.01(+6.67%)
Jun 27, 2014 0.0750 0.0750 0.0750 0.0750 263,500 -0.01(-6.25%)
Jun 26, 2014 0.0800 0.0800 0.0800 0.0800 37,000 +0.00(+0.00%)
Jun 25, 2014 0.0750 0.0800 0.0750 0.0800 199,465 +0.00(+0.00%)
Jun 24, 2014 0.0800 0.0800 0.0800 0.0800 16,000 +0.01(+6.67%)
Jun 23, 2014 0.0800 0.0800 0.0750 0.0750 86,200 -0.01(-6.25%)
Jun 20, 2014 0.0750 0.0800 0.0750 0.0800 151,000 +0.00(+0.00%)
Jun 19, 2014 0.0700 0.0800 0.0700 0.0800 922,679 +0.01(+14.29%)
Jun 18, 2014 0.0750 0.0750 0.0700 0.0700 42,500 +0.00(+0.00%)
Jun 17, 2014 0.0700 0.0700 0.0700 0.0700 35,000 +0.00(+0.00%)
Jun 16, 2014 0.0750 0.0750 0.0650 0.0700 181,041 +0.00(+0.00%)
Jun 13, 2014 0.0700 0.0700 0.0700 0.0700 19,464 +0.00(+0.00%)
Jun 12, 2014 0.0750 0.0750 0.0700 0.0700 210,000 +0.00(+0.00%)
Jun 11, 2014 0.0700 0.0700 0.0700 0.0700 14,000 -0.00(-6.67%)
Jun 10, 2014 0.0650 0.0750 0.0650 0.0750 353,000 +0.01(+15.38%)
Jun 06, 2014 0.0650 0.0650 0.0650 0.0650 112,000 -0.01(-7.14%)
Jun 05, 2014 0.0650 0.0700 0.0650 0.0700 22,000 +0.01(+7.69%)
Jun 04, 2014 0.0650 0.0650 0.0650 0.0650 88,875 -0.01(-7.14%)
Jun 03, 2014 0.0700 0.0700 0.0650 0.0700 245,643 +0.00(+0.00%)
Jun 02, 2014 0.0700 0.0700 0.0700 0.0700 78,295 -0.00(-6.67%)
May 30, 2014 0.0750 0.0750 0.0700 0.0750 83,000 +0.00(+0.00%)
May 29, 2014 0.0750 0.0750 0.0750 0.0750 44,500 +0.00(+0.00%)
May 28, 2014 0.0750 0.0800 0.0750 0.0750 697,700 +0.00(+7.14%)
May 27, 2014 0.0700 0.0700 0.0700 0.0700 135,734 -0.00(-6.67%)
May 26, 2014 0.0700 0.0750 0.0650 0.0750 202,000 +0.00(+7.14%)
May 23, 2014 0.0700 0.0700 0.0700 0.0700 78,695 +0.01(+7.69%)
May 22, 2014 0.0650 0.0650 0.0650 0.0650 14,433 -0.01(-7.14%)
May 21, 2014 0.0650 0.0700 0.0650 0.0700 41,600 +0.01(+7.69%)
May 20, 2014 0.0650 0.0650 0.0650 0.0650 30,275 -0.01(-7.14%)
May 16, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 15, 2014 0.0650 0.0650 0.0650 0.0650 36,800 +0.00(+0.00%)
May 14, 2014 0.0650 0.0650 0.0650 0.0650 302,000 -0.01(-7.14%)
May 13, 2014 0.0650 0.0700 0.0650 0.0700 400,980 +0.01(+7.69%)
May 12, 2014 0.0650 0.0700 0.0650 0.0650 156,833 +0.00(+0.00%)
May 09, 2014 0.0600 0.0650 0.0600 0.0650 352,150 +0.01(+8.33%)
May 08, 2014 0.0650 0.0650 0.0600 0.0600 856,077 -0.01(-7.69%)
May 07, 2014 0.0650 0.0650 0.0600 0.0650 694,100 -0.01(-7.14%)
May 06, 2014 0.0700 0.0700 0.0650 0.0700 263,600 +0.01(+7.69%)
May 05, 2014 0.0650 0.0650 0.0650 0.0650 184,003 -0.01(-7.14%)
May 02, 2014 0.0650 0.0700 0.0650 0.0700 45,000 +0.01(+7.69%)
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.