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 (%)
Apr 30, 2008 0.3600 0.3600 0.3600 0.3600 1,000 +0.00(+0.00%)
Apr 29, 2008 0.3700 0.3700 0.3500 0.3600 75,125 -0.02(-4.00%)
Apr 28, 2008 0.3800 0.3900 0.3750 0.3750 33,025 +0.02(+4.17%)
Apr 25, 2008 0.4100 0.4100 0.3600 0.3600 15,000 -0.05(-13.25%)
Apr 24, 2008 0.4000 0.4150 0.3500 0.4150 91,300 +0.01(+3.75%)
Apr 23, 2008 0.4200 0.4200 0.4000 0.4000 39,050 -0.02(-4.76%)
Apr 22, 2008 0.4250 0.4250 0.4200 0.4200 8,000 -0.03(-6.67%)
Apr 21, 2008 0.4250 0.4550 0.4250 0.4500 38,500 +0.05(+12.50%)
Apr 18, 2008 0.4500 0.4500 0.4000 0.4000 165,200 -0.04(-9.09%)
Apr 17, 2008 0.4500 0.4950 0.4400 0.4400 131,000 -0.04(-8.33%)
Apr 16, 2008 0.4700 0.4800 0.4600 0.4800 11,000 +0.01(+2.13%)
Apr 15, 2008 0.4700 0.4700 0.4650 0.4700 18,800 +0.00(+0.00%)
Apr 14, 2008 0.4550 0.4850 0.4450 0.4700 58,000 -0.08(-14.55%)
Apr 11, 2008 0.4950 0.5900 0.4900 0.5500 861,140 +0.05(+10.00%)
Apr 10, 2008 0.4600 0.5000 0.4600 0.5000 317,720 +0.04(+8.70%)
Apr 09, 2008 0.4500 0.4600 0.4500 0.4600 557,450 +0.01(+1.10%)
Apr 08, 2008 0.4550 0.4550 0.4400 0.4550 412,000 +0.00(+0.00%)
Apr 07, 2008 0.4200 0.4550 0.4200 0.4550 63,250 +0.05(+13.75%)
Apr 04, 2008 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Apr 03, 2008 0.4250 0.4250 0.4000 0.4000 10,000 +0.01(+2.56%)
Apr 02, 2008 0.4500 0.4850 0.3900 0.3900 65,500 -0.02(-6.02%)
Apr 01, 2008 0.4150 0.4150 0.3900 0.4150 20,500 -0.01(-2.35%)
Mar 31, 2008 0.4250 0.4250 0.4250 0.4250 750 -0.02(-3.41%)
Mar 28, 2008 0.4750 0.4750 0.4200 0.4400 20,140 -0.03(-6.38%)
Mar 27, 2008 0.4700 0.4700 0.4250 0.4700 15,500 -0.01(-2.08%)
Mar 26, 2008 0.4650 0.4800 0.4450 0.4800 53,000 +0.01(+3.23%)
Mar 25, 2008 0.4500 0.4650 0.4500 0.4650 32,300 +0.05(+10.71%)
Mar 24, 2008 0.3900 0.4700 0.3900 0.4200 32,000 +0.03(+7.69%)
Mar 21, 2008 0.4100 0.4100 0.3700 0.3900 74,500 +0.00(+0.00%)
Mar 20, 2008 0.4100 0.4100 0.3700 0.3900 74,500 -0.06(-13.33%)
Mar 19, 2008 0.4300 0.4500 0.4100 0.4500 29,000 +0.03(+7.14%)
Mar 18, 2008 0.4300 0.4500 0.4100 0.4200 97,100 -0.01(-2.33%)
Mar 17, 2008 0.4650 0.4700 0.4300 0.4300 108,000 -0.05(-10.42%)
Mar 14, 2008 0.4550 0.4800 0.4500 0.4800 43,290 +0.03(+6.67%)
Mar 13, 2008 0.4600 0.4700 0.4400 0.4500 13,800 -0.01(-2.17%)
Mar 12, 2008 0.4600 0.4900 0.4600 0.4600 63,218 -0.01(-1.08%)
Mar 11, 2008 0.4700 0.4700 0.4450 0.4650 22,000 -0.00(-1.06%)
Mar 10, 2008 0.4700 0.4750 0.4250 0.4700 81,500 +0.00(+0.00%)
Mar 07, 2008 0.5000 0.5100 0.4700 0.4700 110,500 -0.03(-6.00%)
Mar 06, 2008 0.5300 0.5300 0.4850 0.5000 23,000 -0.01(-1.96%)
Mar 05, 2008 0.4800 0.5200 0.4700 0.5100 89,784 +0.03(+6.25%)
Mar 04, 2008 0.5300 0.5400 0.4700 0.4800 210,650 -0.06(-11.11%)
Mar 03, 2008 0.5500 0.5500 0.5100 0.5400 79,800 +0.02(+3.85%)
Feb 29, 2008 0.5400 0.5400 0.5200 0.5200 103,979 -0.01(-1.89%)
Feb 28, 2008 0.5300 0.5300 0.5000 0.5300 209,726 +0.00(+0.00%)
Feb 27, 2008 0.5000 0.5300 0.4900 0.5300 317,200 +0.04(+8.16%)
Feb 26, 2008 0.4750 0.4900 0.4650 0.4900 144,785 +0.00(+0.00%)
Feb 25, 2008 0.4700 0.4900 0.4700 0.4900 57,500 +0.02(+4.26%)
Feb 22, 2008 0.4450 0.4700 0.4250 0.4700 174,500 +0.03(+6.82%)
Feb 21, 2008 0.4450 0.4450 0.4300 0.4400 55,300 +0.00(+0.00%)
Feb 20, 2008 0.4450 0.4450 0.4300 0.4400 29,500 +0.00(+0.00%)
Feb 19, 2008 0.4350 0.4500 0.3950 0.4400 62,800 +0.01(+1.15%)
Feb 18, 2008 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Feb 15, 2008 0.4450 0.4450 0.4000 0.4350 33,675 -0.01(-1.14%)
Feb 14, 2008 0.4400 0.4450 0.4400 0.4400 7,000 +0.03(+6.02%)
Feb 13, 2008 0.4500 0.4500 0.4100 0.4150 6,500 -0.04(-7.78%)
Feb 12, 2008 0.4400 0.4550 0.4400 0.4500 31,500 +0.01(+2.27%)
Feb 11, 2008 0.4400 0.4400 0.4150 0.4400 23,650 -0.01(-2.22%)
Feb 08, 2008 0.4200 0.4550 0.4200 0.4500 59,500 +0.05(+12.50%)
Feb 07, 2008 0.4250 0.4400 0.3950 0.4000 80,687 +0.00(+0.00%)
Feb 06, 2008 0.4200 0.4200 0.4000 0.4000 19,300 -0.02(-4.76%)
Feb 05, 2008 0.4300 0.4300 0.4000 0.4200 59,800 +0.00(+0.00%)
Feb 04, 2008 0.4200 0.4600 0.4150 0.4200 134,250 +0.04(+10.53%)
Feb 01, 2008 0.3550 0.3900 0.3500 0.3800 125,500 +0.03(+8.57%)
Jan 31, 2008 0.3800 0.3800 0.3500 0.3500 12,700 +0.00(+0.00%)
Jan 30, 2008 0.3500 0.3850 0.3500 0.3500 10,500 -0.02(-4.11%)
Jan 29, 2008 0.3500 0.3650 0.3500 0.3650 19,240 +0.02(+4.29%)
Jan 28, 2008 0.3600 0.3650 0.3500 0.3500 40,500 -0.01(-2.78%)
Jan 25, 2008 0.3600 0.3600 0.3500 0.3600 23,575 +0.04(+14.29%)
Jan 24, 2008 0.3300 0.3300 0.3100 0.3150 7,500 -0.01(-3.08%)
Jan 23, 2008 0.3600 0.3600 0.3000 0.3250 155,000 -0.02(-7.14%)
Jan 22, 2008 0.3250 0.3500 0.3050 0.3500 112,777 +0.00(+0.00%)
Jan 21, 2008 0.3700 0.3700 0.3050 0.3500 72,418 -0.02(-4.11%)
Jan 18, 2008 0.3800 0.3800 0.3550 0.3650 34,950 -0.01(-1.35%)
Jan 17, 2008 0.3750 0.4400 0.3700 0.3700 40,270 +0.00(+0.00%)
Jan 16, 2008 0.3750 0.4000 0.3700 0.3700 20,238 -0.03(-7.50%)
Jan 15, 2008 0.4500 0.4500 0.4000 0.4000 29,400 -0.05(-11.11%)
Jan 14, 2008 0.4200 0.4600 0.4200 0.4500 78,500 +0.05(+12.50%)
Jan 11, 2008 0.3900 0.4000 0.3900 0.4000 19,952 +0.02(+3.90%)
Jan 10, 2008 0.3800 0.3850 0.3800 0.3850 30,500 +0.03(+6.94%)
Jan 09, 2008 0.3850 0.3900 0.3600 0.3600 59,274 +0.00(+0.00%)
Jan 08, 2008 0.3600 0.3600 0.3600 0.3600 14,900 +0.01(+1.41%)
Jan 07, 2008 0.3900 0.3900 0.3550 0.3550 72,120 -0.02(-4.05%)
Jan 04, 2008 0.3500 0.3800 0.3400 0.3700 83,525 +0.03(+10.45%)
Jan 03, 2008 0.3500 0.3500 0.3350 0.3350 52,760 -0.01(-4.29%)
Jan 02, 2008 0.3450 0.3500 0.3250 0.3500 30,000 +0.01(+4.48%)
Jan 01, 2008 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Dec 31, 2007 0.3550 0.3600 0.3350 0.3350 10,140 -0.02(-6.94%)
Dec 28, 2007 0.3400 0.3600 0.3400 0.3600 66,000 +0.03(+9.09%)
Dec 27, 2007 0.3400 0.3400 0.3300 0.3300 34,500 -0.01(-1.49%)
Dec 26, 2007 0.3350 0.3400 0.3150 0.3350 27,325 +0.00(+0.00%)
Dec 24, 2007 0.3350 0.3400 0.3150 0.3350 27,325 +0.00(+0.00%)
Dec 21, 2007 0.3200 0.3350 0.3150 0.3350 41,000 +0.01(+1.52%)
Dec 20, 2007 0.3100 0.3300 0.3100 0.3300 31,125 +0.03(+10.00%)
Dec 19, 2007 0.3100 0.3150 0.3000 0.3000 58,415 -0.02(-4.76%)
Dec 18, 2007 0.3150 0.3350 0.3150 0.3150 22,166 +0.01(+1.61%)
Dec 17, 2007 0.3100 0.3200 0.2900 0.3100 78,000 -0.03(-7.46%)
Dec 14, 2007 0.3150 0.3400 0.3100 0.3350 36,975 +0.01(+1.52%)
Dec 13, 2007 0.3250 0.3300 0.3200 0.3300 17,100 +0.02(+4.76%)
Dec 12, 2007 0.3350 0.3500 0.3100 0.3150 128,740 -0.03(-7.35%)
Dec 11, 2007 0.3400 0.3600 0.3400 0.3400 61,250 -0.01(-4.23%)
Dec 10, 2007 0.3650 0.3650 0.3500 0.3550 14,000 -0.01(-1.39%)
Dec 07, 2007 0.3700 0.3750 0.3600 0.3600 16,700 -0.03(-6.49%)
Dec 06, 2007 0.3850 0.3850 0.3600 0.3850 29,000 +0.00(+0.00%)
Dec 05, 2007 0.3800 0.3850 0.3600 0.3850 17,500 +0.01(+1.32%)
Dec 04, 2007 0.3600 0.3800 0.3600 0.3800 46,150 +0.01(+2.70%)
Dec 03, 2007 0.3600 0.3800 0.3600 0.3700 32,750 +0.02(+5.71%)
Nov 30, 2007 0.3700 0.3750 0.3500 0.3500 16,600 -0.03(-7.89%)
Nov 29, 2007 0.3800 0.3900 0.3700 0.3800 29,000 +0.00(+0.00%)
Nov 28, 2007 0.3800 0.3800 0.3650 0.3800 58,750 +0.01(+2.70%)
Nov 27, 2007 0.3750 0.3750 0.3450 0.3700 47,500 +0.00(+0.00%)
Nov 26, 2007 0.3800 0.3900 0.3700 0.3700 61,150 +0.01(+2.78%)
Nov 23, 2007 0.3800 0.3900 0.3550 0.3600 62,500 -0.02(-5.26%)
Nov 21, 2007 0.3750 0.4000 0.3750 0.3800 30,000 +0.01(+1.33%)
Nov 20, 2007 0.3550 0.3850 0.3550 0.3750 25,534 +0.00(+0.00%)
Nov 19, 2007 0.3800 0.3800 0.3400 0.3750 95,500 -0.02(-5.06%)
Nov 16, 2007 0.3950 0.3950 0.3750 0.3950 7,966 +0.03(+6.76%)
Nov 15, 2007 0.4000 0.4000 0.3700 0.3700 44,900 -0.03(-6.33%)
Nov 14, 2007 0.4100 0.4100 0.3950 0.3950 8,500 -0.01(-1.25%)
Nov 13, 2007 0.4000 0.4100 0.3800 0.4000 91,700 +0.02(+3.90%)
Nov 12, 2007 0.3900 0.4100 0.3850 0.3850 26,000 -0.01(-1.28%)
Nov 09, 2007 0.4100 0.4100 0.3900 0.3900 21,514 -0.01(-2.50%)
Nov 08, 2007 0.4200 0.4200 0.3900 0.4000 41,400 -0.01(-2.44%)
Nov 07, 2007 0.4100 0.4200 0.4100 0.4100 75,167 +0.01(+2.50%)
Nov 06, 2007 0.3900 0.4200 0.3900 0.4000 111,719 -0.01(-2.44%)
Nov 05, 2007 0.4200 0.4200 0.4000 0.4100 44,200 -0.01(-1.20%)
Nov 02, 2007 0.4250 0.4300 0.4150 0.4150 36,125 -0.01(-2.35%)
Nov 01, 2007 0.4400 0.4500 0.4200 0.4250 56,800 -0.02(-4.49%)
Oct 31, 2007 0.4300 0.4450 0.4250 0.4450 45,000 +0.03(+5.95%)
Oct 30, 2007 0.4000 0.4200 0.4000 0.4200 26,800 +0.02(+5.00%)
Oct 29, 2007 0.4350 0.4350 0.4000 0.4000 76,500 -0.03(-8.05%)
Oct 26, 2007 0.4400 0.4450 0.4100 0.4350 42,250 +0.01(+1.16%)
Oct 25, 2007 0.4400 0.4600 0.4300 0.4300 35,900 -0.03(-6.52%)
Oct 24, 2007 0.4200 0.4700 0.4200 0.4600 148,365 +0.05(+12.20%)
Oct 23, 2007 0.4100 0.4200 0.4100 0.4100 33,000 -0.01(-2.38%)
Oct 19, 2007 0.4100 0.4200 0.3900 0.4200 155,000 +0.01(+2.44%)
Oct 18, 2007 0.3900 0.4100 0.3850 0.4100 25,175 +0.01(+2.50%)
Oct 17, 2007 0.4000 0.4050 0.3850 0.4000 42,199 +0.02(+3.90%)
Oct 16, 2007 0.3900 0.4200 0.3850 0.3850 62,000 -0.02(-3.75%)
Oct 15, 2007 0.3900 0.4000 0.3800 0.4000 77,400 +0.04(+9.59%)
Oct 12, 2007 0.3800 0.3800 0.3650 0.3650 42,500 -0.01(-2.67%)
Oct 11, 2007 0.3950 0.3950 0.3750 0.3750 45,400 -0.01(-2.60%)
Oct 10, 2007 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Oct 09, 2007 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Oct 08, 2007 0.3800 0.3850 0.3650 0.3850 49,500 +0.00(+0.00%)
Oct 05, 2007 0.3800 0.3850 0.3650 0.3850 49,500 +0.01(+1.32%)
Oct 04, 2007 0.3900 0.3900 0.3800 0.3800 29,000 +0.02(+4.11%)
Oct 03, 2007 0.3800 0.3800 0.3650 0.3650 33,900 +0.01(+2.82%)
Oct 02, 2007 0.3700 0.3800 0.3550 0.3550 71,500 +0.01(+1.43%)
Oct 01, 2007 0.3900 0.3950 0.3500 0.3500 69,300 -0.06(-13.58%)
Sep 28, 2007 0.3900 0.4050 0.3850 0.4050 27,200 +0.02(+3.85%)
Sep 27, 2007 0.3950 0.4100 0.3900 0.3900 69,000 -0.01(-2.50%)
Sep 26, 2007 0.4000 0.4000 0.4000 0.4000 20,000 -0.02(-4.76%)
Sep 25, 2007 0.3950 0.4200 0.3900 0.4200 79,500 +0.01(+2.44%)
Sep 24, 2007 0.3900 0.4100 0.3850 0.4100 59,000 +0.00(+0.00%)
Sep 21, 2007 0.4250 0.4300 0.4000 0.4100 79,350 -0.01(-2.38%)
Sep 20, 2007 0.4200 0.4300 0.3850 0.4200 106,500 +0.05(+13.51%)
Sep 19, 2007 0.4300 0.4300 0.3700 0.3700 29,883 -0.01(-2.63%)
Sep 18, 2007 0.3550 0.3800 0.3550 0.3800 6,000 +0.03(+7.04%)
Sep 17, 2007 0.3800 0.4200 0.3550 0.3550 87,274 -0.05(-11.25%)
Sep 14, 2007 0.4100 0.4100 0.3900 0.4000 11,325 -0.02(-4.76%)
Sep 13, 2007 0.4000 0.4200 0.4000 0.4200 36,500 +0.02(+5.00%)
Sep 12, 2007 0.4300 0.4300 0.4000 0.4000 25,500 +0.00(+0.00%)
Sep 11, 2007 0.3950 0.4200 0.3950 0.4000 36,300 +0.04(+9.59%)
Sep 10, 2007 0.4000 0.4000 0.3650 0.3650 13,000 -0.02(-3.95%)
Sep 07, 2007 0.4000 0.4200 0.3800 0.3800 38,300 -0.02(-5.00%)
Sep 06, 2007 0.3700 0.4200 0.3700 0.4000 168,300 +0.04(+11.11%)
Sep 05, 2007 0.3700 0.3700 0.3400 0.3600 55,300 -0.01(-2.70%)
Sep 04, 2007 0.3800 0.3800 0.3400 0.3700 110,958 -0.02(-5.13%)
Aug 31, 2007 0.3800 0.3900 0.3600 0.3900 35,840 +0.05(+14.71%)
Aug 30, 2007 0.3500 0.3500 0.3400 0.3400 40,900 -0.01(-2.86%)
Aug 29, 2007 0.3550 0.3550 0.3400 0.3500 24,800 +0.00(+0.00%)
Aug 28, 2007 0.3650 0.3650 0.3300 0.3500 86,550 +0.00(+0.00%)
Aug 27, 2007 0.3500 0.3500 0.3500 0.3500 70,377 -0.04(-9.09%)
Aug 24, 2007 0.3900 0.3900 0.3850 0.3850 20,400 +0.04(+13.24%)
Aug 23, 2007 0.3450 0.3550 0.3300 0.3400 64,000 -0.02(-5.56%)
Aug 22, 2007 0.3300 0.3600 0.3300 0.3600 104,000 +0.00(+0.00%)
Aug 21, 2007 0.3500 0.3600 0.3250 0.3600 49,000 +0.02(+7.46%)
Aug 20, 2007 0.4150 0.4150 0.3300 0.3350 182,400 -0.01(-4.29%)
Aug 17, 2007 0.4200 0.4200 0.3400 0.3500 268,450 +0.00(+0.00%)
Aug 16, 2007 0.4200 0.4200 0.2900 0.3500 437,775 -0.08(-18.60%)
Aug 15, 2007 0.4550 0.4550 0.4200 0.4300 20,500 -0.03(-6.52%)
Aug 14, 2007 0.4450 0.4600 0.4400 0.4600 18,250 +0.01(+2.22%)
Aug 13, 2007 0.4600 0.4600 0.4500 0.4500 8,226 -0.03(-6.25%)
Aug 10, 2007 0.4500 0.4800 0.4500 0.4800 56,000 +0.02(+4.35%)
Aug 09, 2007 0.4900 0.4900 0.4600 0.4600 64,460 -0.02(-4.17%)
Aug 08, 2007 0.4950 0.4950 0.4700 0.4800 53,280 -0.02(-4.00%)
Aug 07, 2007 0.5300 0.5300 0.4800 0.5000 31,500 +0.03(+5.26%)
Aug 06, 2007 0.5000 0.5000 0.4750 0.4750 10,500 +0.00(+0.00%)
Aug 03, 2007 0.5000 0.5000 0.4750 0.4750 10,500 +0.00(+0.00%)
Aug 02, 2007 0.5200 0.5200 0.4750 0.4750 9,500 +0.01(+3.26%)
Aug 01, 2007 0.5200 0.5300 0.4600 0.4600 66,500 -0.06(-11.54%)
Jul 31, 2007 0.5400 0.5400 0.5200 0.5200 29,200 -0.02(-3.70%)
Jul 30, 2007 0.5000 0.5400 0.5000 0.5400 70,750 +0.05(+10.20%)
Jul 27, 2007 0.4900 0.4900 0.4850 0.4900 27,300 +0.01(+2.08%)
Jul 26, 2007 0.4900 0.5300 0.4800 0.4800 221,000 -0.01(-2.04%)
Jul 25, 2007 0.4900 0.5300 0.4900 0.4900 47,425 -0.02(-3.92%)
Jul 24, 2007 0.5100 0.5100 0.5100 0.5100 7,000 +0.00(+0.00%)
Jul 23, 2007 0.5200 0.5200 0.5100 0.5100 16,000 -0.01(-1.92%)
Jul 20, 2007 0.4800 0.5200 0.4800 0.5200 53,500 +0.03(+6.12%)
Jul 19, 2007 0.5500 0.5500 0.4600 0.4900 87,300 -0.04(-7.55%)
Jul 18, 2007 0.5300 0.5600 0.5300 0.5300 22,640 -0.02(-3.64%)
Jul 17, 2007 0.5200 0.5800 0.5200 0.5500 92,800 +0.03(+5.77%)
Jul 16, 2007 0.5000 0.5300 0.4950 0.5200 94,100 +0.03(+6.12%)
Jul 13, 2007 0.4600 0.4900 0.4600 0.4900 95,061 +0.04(+8.89%)
Jul 12, 2007 0.4500 0.4550 0.4400 0.4500 57,000 +0.01(+1.12%)
Jul 11, 2007 0.4500 0.4600 0.4450 0.4450 17,000 -0.01(-1.11%)
Jul 10, 2007 0.4600 0.4650 0.4500 0.4500 48,700 -0.01(-2.17%)
Jul 09, 2007 0.4600 0.4600 0.4600 0.4600 53,166 +0.01(+2.22%)
Jul 06, 2007 0.4550 0.4700 0.4450 0.4500 39,400 -0.01(-1.10%)
Jul 05, 2007 0.4400 0.4700 0.4400 0.4550 77,700 +0.03(+5.81%)
Jul 03, 2007 0.4300 0.4300 0.4200 0.4300 94,000 +0.00(+0.00%)
Jul 02, 2007 0.4200 0.4300 0.4200 0.4300 55,500 +0.00(+0.00%)
Jun 29, 2007 0.4200 0.4300 0.4200 0.4300 55,500 +0.01(+2.38%)
Jun 28, 2007 0.4050 0.4300 0.4050 0.4200 52,290 +0.00(+0.00%)
Jun 27, 2007 0.4500 0.4500 0.4050 0.4200 128,750 -0.01(-2.33%)
Jun 26, 2007 0.4700 0.4700 0.4250 0.4300 101,900 -0.04(-8.51%)
Jun 25, 2007 0.4800 0.4900 0.4500 0.4700 158,050 -0.02(-4.08%)
Jun 22, 2007 0.4400 0.4900 0.4400 0.4900 189,900 +0.04(+8.89%)
Jun 21, 2007 0.4300 0.4500 0.4300 0.4500 56,000 +0.01(+1.12%)
Jun 20, 2007 0.4300 0.4650 0.4250 0.4450 154,100 +0.03(+5.95%)
Jun 19, 2007 0.4100 0.4300 0.4050 0.4200 120,340 +0.01(+2.44%)
Jun 18, 2007 0.4050 0.4300 0.4000 0.4100 90,300 +0.00(+0.00%)
Jun 15, 2007 0.4200 0.4400 0.4000 0.4100 144,250 +0.01(+2.50%)
Jun 14, 2007 0.4150 0.4400 0.4000 0.4000 167,700 -0.01(-2.44%)
Jun 13, 2007 0.4100 0.4100 0.3950 0.4100 152,250 -0.01(-2.38%)
Jun 12, 2007 0.4400 0.4400 0.4050 0.4200 21,830 -0.01(-2.33%)
Jun 11, 2007 0.4300 0.4300 0.3900 0.4300 277,600 -0.01(-2.27%)
Jun 08, 2007 0.4300 0.4500 0.4300 0.4400 57,241 +0.00(+0.00%)
Jun 07, 2007 0.4800 0.4900 0.4300 0.4400 193,550 -0.03(-7.37%)
Jun 06, 2007 0.4800 0.4900 0.4750 0.4750 18,500 -0.01(-1.04%)
Jun 05, 2007 0.4800 0.4900 0.4700 0.4800 26,500 +0.01(+2.13%)
Jun 04, 2007 0.4700 0.4800 0.4600 0.4700 73,298 +0.00(+0.00%)
Jun 01, 2007 0.4650 0.4700 0.4550 0.4700 58,500 +0.02(+4.44%)
May 31, 2007 0.4500 0.4500 0.4500 0.4500 7,900 +0.00(+0.00%)
May 30, 2007 0.4600 0.4800 0.4400 0.4500 114,600 +0.00(+0.00%)
May 29, 2007 0.4750 0.4750 0.4500 0.4500 14,420 -0.01(-2.17%)
May 25, 2007 0.4500 0.4600 0.4500 0.4600 108,075 +0.00(+0.00%)
May 24, 2007 0.4800 0.4800 0.4600 0.4600 44,145 +0.00(+0.00%)
May 23, 2007 0.4900 0.4900 0.4600 0.4600 93,969 -0.03(-6.12%)
May 22, 2007 0.5300 0.5300 0.4500 0.4900 196,042 +0.00(+0.00%)
May 21, 2007 0.5000 0.5100 0.4600 0.4900 90,838 +0.00(+0.00%)
May 18, 2007 0.5000 0.5100 0.4600 0.4900 90,838 -0.01(-2.00%)
May 17, 2007 0.5200 0.5200 0.5000 0.5000 40,000 -0.01(-1.96%)
May 16, 2007 0.5100 0.5200 0.5100 0.5100 37,200 -0.02(-3.77%)
May 15, 2007 0.5300 0.5300 0.5200 0.5300 34,914 +0.01(+1.92%)
May 14, 2007 0.5300 0.5500 0.5200 0.5200 21,988 -0.01(-1.89%)
May 11, 2007 0.5500 0.5500 0.5100 0.5300 55,700 +0.00(+0.00%)
May 10, 2007 0.5800 0.5800 0.5200 0.5300 147,362 -0.02(-3.64%)
May 09, 2007 0.5700 0.5700 0.5400 0.5500 85,900 -0.03(-5.17%)
May 08, 2007 0.6000 0.6000 0.5500 0.5800 47,400 +0.01(+1.75%)
May 07, 2007 0.5600 0.6200 0.5600 0.5700 23,700 -0.01(-1.72%)
May 04, 2007 0.5800 0.5800 0.5500 0.5800 59,619 +0.00(+0.00%)
May 03, 2007 0.5800 0.5800 0.5500 0.5800 81,210 +0.00(+0.00%)
May 02, 2007 0.5400 0.5800 0.5200 0.5800 84,261 +0.05(+9.43%)
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.