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 (%)
Sep 30, 2014 0.0550 0.0550 0.0550 0.0550 95,000 +0.00(+0.00%)
Sep 29, 2014 0.0550 0.0550 0.0550 0.0550 60,000 +0.00(+0.00%)
Sep 26, 2014 0.0600 0.0600 0.0550 0.0550 32,000 +0.00(+0.00%)
Sep 24, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 23, 2014 0.0550 0.0550 0.0550 0.0550 86,500 +0.00(+10.00%)
Sep 22, 2014 0.0600 0.0600 0.0500 0.0500 935,000 -0.01(-16.67%)
Sep 19, 2014 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Sep 18, 2014 0.0650 0.0650 0.0600 0.0600 28,000 -0.01(-7.69%)
Sep 17, 2014 0.0650 0.0650 0.0650 0.0650 7,700 +0.00(+0.00%)
Sep 16, 2014 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+8.33%)
Sep 15, 2014 0.0650 0.0650 0.0600 0.0600 969,223 -0.01(-7.69%)
Sep 12, 2014 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
Sep 11, 2014 0.0650 0.0650 0.0650 0.0650 96,000 +0.00(+0.00%)
Sep 10, 2014 0.0700 0.0650 0.0650 463,000 +0.00(+0.00%)
Sep 09, 2014 0.0650 0.0650 0.0650 0.0650 6,000 -0.01(-7.14%)
Sep 08, 2014 0.0650 0.0700 0.0650 0.0700 11,276 +0.01(+7.69%)
Sep 05, 2014 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Sep 04, 2014 0.0650 0.0700 0.0650 0.0650 225,500 -0.01(-13.33%)
Sep 03, 2014 0.0700 0.0750 0.0700 0.0750 103,000 +0.00(+7.14%)
Sep 02, 2014 0.0700 0.0750 0.0650 0.0700 58,000 +0.00(+0.00%)
Aug 29, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 28, 2014 0.0750 0.0750 0.0700 0.0700 233,500 +0.00(+0.00%)
Aug 27, 2014 0.0700 0.0700 0.0700 0.0700 6,000 -0.00(-6.67%)
Aug 26, 2014 0.0750 0.0750 0.0750 0.0750 305,000 +0.00(+0.00%)
Aug 22, 2014 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 21, 2014 0.0750 0.0750 0.0700 0.0700 139,300 +0.00(+0.00%)
Aug 20, 2014 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Aug 19, 2014 0.0700 0.0700 0.0700 0.0700 27,500 +0.00(+0.00%)
Aug 18, 2014 0.0700 0.0750 0.0700 0.0700 16,900 -0.00(-6.67%)
Aug 15, 2014 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+0.00%)
Aug 14, 2014 0.0700 0.0750 0.0700 0.0750 7,000 +0.00(+0.00%)
Aug 13, 2014 0.0750 0.0750 0.0750 0.0750 412,000 +0.00(+7.14%)
Aug 08, 2014 0.0700 0 -0.00(-6.67%)
Aug 07, 2014 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+7.14%)
Aug 05, 2014 0.0700 0 -0.00(-6.67%)
Aug 01, 2014 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
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%)
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.