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: 10:22 AM EDT, May 2, 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 28, 2006 1.270 1.270 1.270 1.270 0 +0.04(+3.25%)
Apr 27, 2006 1.220 1.250 1.170 1.230 169,551 +0.03(+2.50%)
Apr 26, 2006 1.250 1.270 1.150 1.200 147,192 +0.05(+4.35%)
Apr 25, 2006 1.220 1.290 1.150 1.150 173,711 -0.09(-7.26%)
Apr 24, 2006 1.280 1.370 1.150 1.240 127,624 -0.04(-3.13%)
Apr 21, 2006 1.170 1.320 1.170 1.280 294,213 +0.11(+9.40%)
Apr 20, 2006 1.380 1.380 1.150 1.170 803,425 -0.21(-15.22%)
Apr 19, 2006 1.390 1.390 1.250 1.380 666,655 +0.05(+3.76%)
Apr 18, 2006 1.290 1.350 1.220 1.330 692,821 +0.24(+22.02%)
Apr 17, 2006 0.9500 1.090 0.9400 1.090 814,368 +0.15(+15.96%)
Apr 13, 2006 0.9000 0.9400 0.8500 0.9400 153,425 +0.02(+2.17%)
Apr 12, 2006 0.9000 0.9400 0.8800 0.9200 172,124 +0.02(+2.22%)
Apr 11, 2006 0.9300 0.9300 0.8500 0.9000 186,767 -0.05(-5.26%)
Apr 10, 2006 0.9500 0.9600 0.9300 0.9500 474,516 +0.01(+1.06%)
Apr 07, 2006 0.9500 0.9500 0.9000 0.9400 266,817 -0.03(-3.09%)
Apr 06, 2006 0.8400 0.9700 0.8100 0.9700 677,219 +0.16(+19.75%)
Apr 05, 2006 0.8000 0.8200 0.7600 0.8100 280,974 +0.01(+1.25%)
Apr 04, 2006 0.8000 0.8100 0.7700 0.8000 333,200 +0.00(+0.00%)
Apr 03, 2006 0.8000 0.8200 0.7000 0.8000 540,435 +0.01(+1.27%)
Mar 31, 2006 0.7700 0.7900 0.6500 0.7900 318,700 -0.01(-1.25%)
Mar 30, 2006 0.7900 0.8000 0.7400 0.8000 472,967 +0.01(+1.27%)
Mar 29, 2006 0.7600 0.8000 0.7500 0.7900 454,280 +0.01(+1.28%)
Mar 28, 2006 0.8100 0.8200 0.7600 0.7800 310,394 -0.02(-2.50%)
Mar 27, 2006 0.8000 0.8200 0.7900 0.8000 396,067 +0.00(+0.00%)
Mar 24, 2006 0.8400 0.8400 0.7500 0.8000 468,000 +0.15(+23.08%)
Mar 21, 2006 0.6400 0.6500 0.6100 0.6500 224,897 +0.04(+6.56%)
Mar 20, 2006 0.6100 0.6500 0.6000 0.6100 205,831 +0.00(+0.00%)
Mar 17, 2006 0.6200 0.6300 0.5900 0.6100 176,675 -0.01(-1.61%)
Mar 16, 2006 0.5800 0.6200 0.5400 0.6200 149,030 +0.06(+10.71%)
Mar 15, 2006 0.5300 0.5800 0.5300 0.5600 206,028 +0.05(+9.80%)
Mar 14, 2006 0.5200 0.5300 0.4800 0.5100 63,500 -0.01(-1.92%)
Mar 13, 2006 0.5300 0.5300 0.4800 0.5200 165,700 +0.02(+4.00%)
Mar 10, 2006 0.4500 0.5000 0.4500 0.5000 77,950 +0.04(+8.70%)
Mar 09, 2006 0.4300 0.4800 0.4300 0.4600 59,467 +0.03(+6.98%)
Mar 08, 2006 0.3800 0.4300 0.3750 0.4300 87,750 +0.01(+1.18%)
Mar 07, 2006 0.4350 0.4500 0.3650 0.4250 319,091 -0.04(-8.60%)
Mar 06, 2006 0.4950 0.5300 0.4650 0.4650 115,500 -0.01(-3.12%)
Mar 03, 2006 0.4900 0.4900 0.4700 0.4800 187,300 +0.00(+0.00%)
Mar 02, 2006 0.5000 0.5000 0.4700 0.4800 244,051 +0.02(+4.35%)
Mar 01, 2006 0.4550 0.5000 0.4550 0.4600 216,943 -0.01(-2.13%)
Feb 28, 2006 0.4650 0.4800 0.4500 0.4700 43,733 +0.00(+0.00%)
Feb 27, 2006 0.4900 0.4900 0.4500 0.4700 111,882 +0.00(+1.08%)
Feb 24, 2006 0.4600 0.4900 0.4300 0.4650 141,194 +0.04(+8.14%)
Feb 23, 2006 0.4700 0.4700 0.4250 0.4300 44,350 -0.04(-8.51%)
Feb 22, 2006 0.4650 0.4700 0.4000 0.4700 184,540 +0.00(+0.00%)
Feb 21, 2006 0.4250 0.4700 0.4250 0.4700 172,420 +0.05(+11.90%)
Feb 17, 2006 0.4000 0.4350 0.4000 0.4200 322,000 +0.03(+7.69%)
Feb 15, 2006 0.4300 0.4350 0.3900 0.3900 48,226 -0.04(-9.30%)
Feb 14, 2006 0.4200 0.4300 0.3950 0.4300 209,500 +0.01(+1.18%)
Feb 13, 2006 0.4350 0.4400 0.3750 0.4250 169,153 -0.01(-2.30%)
Feb 10, 2006 0.4400 0.4400 0.4100 0.4350 45,220 -0.01(-1.14%)
Feb 09, 2006 0.4350 0.4500 0.4300 0.4400 147,830 +0.01(+1.15%)
Feb 08, 2006 0.4150 0.4400 0.3950 0.4350 191,332 +0.17(+67.31%)
Feb 07, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 06, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 03, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 02, 2006 0.2600 0.2600 0.2600 0.2600 0 +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.