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 (%)
May 29, 2020 0.0850 0.0900 0.0850 0.0850 167,800 +0.00(+0.00%)
May 28, 2020 0.0800 0.0900 0.0800 0.0850 112,944 +0.00(+0.00%)
May 27, 2020 0.0850 0.0850 0.0800 0.0850 170,000 +0.00(+0.00%)
May 26, 2020 0.0900 0.0900 0.0850 0.0850 190,000 -0.00(-5.56%)
May 25, 2020 0.0850 0.0900 0.0800 0.0900 496,283 +0.01(+12.50%)
May 22, 2020 0.0800 0.0850 0.0800 0.0800 161,800 +0.00(+0.00%)
May 21, 2020 0.0800 0.0800 0.0800 0.0800 100,600 -0.01(-5.88%)
May 20, 2020 0.0900 0.0900 0.0800 0.0850 511,400 +0.00(+0.00%)
May 19, 2020 0.0750 0.0850 0.0750 0.0850 638,087 +0.01(+13.33%)
May 15, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 14, 2020 0.0600 0.0700 0.0600 0.0700 121,000 +0.01(+7.69%)
May 13, 2020 0.0600 0.0650 0.0600 0.0650 69,000 +0.00(+0.00%)
May 12, 2020 0.0650 0.0700 0.0650 0.0650 225,000 +0.00(+0.00%)
May 11, 2020 0.0650 0.0650 0.0650 0.0650 104,009 +0.00(+0.00%)
May 08, 2020 0.0600 0.0650 0.0600 0.0650 109,000 +0.00(+0.00%)
May 07, 2020 0.0650 0.0650 0.0650 0.0650 29,000 +0.00(+0.00%)
May 06, 2020 0.0650 0.0650 0.0650 0.0650 133,000 -0.01(-7.14%)
May 05, 2020 0.0700 0.0700 0.0700 0.0700 90,400 +0.00(+0.00%)
May 04, 2020 0.0700 0.0700 0.0700 0.0700 118,000 +0.01(+7.69%)
May 01, 2020 0.0700 0.0700 0.0650 0.0650 53,350 +0.00(+0.00%)
Apr 30, 2020 0.0650 0.0650 0.0650 0.0650 199,000 +0.00(+0.00%)
Apr 29, 2020 0.0600 0.0650 0.0600 0.0650 337,500 +0.00(+0.00%)
Apr 28, 2020 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Apr 27, 2020 0.0650 0.0650 0.0600 0.0650 170,729 +0.00(+0.00%)
Apr 24, 2020 0.0650 0.0650 0.0650 0.0650 72,140 +0.00(+0.00%)
Apr 23, 2020 0.0600 0.0650 0.0600 0.0650 575,900 +0.01(+8.33%)
Apr 22, 2020 0.0600 0.0600 0.0550 0.0600 167,000 +0.00(+9.09%)
Apr 21, 2020 0.0600 0.0600 0.0550 0.0550 602,000 -0.01(-15.38%)
Apr 20, 2020 0.0600 0.0650 0.0550 0.0650 263,300 +0.01(+8.33%)
Apr 17, 2020 0.0600 0.0650 0.0600 0.0600 134,000 -0.01(-7.69%)
Apr 16, 2020 0.0650 0.0650 0.0650 0.0650 1,150 +0.00(+0.00%)
Apr 15, 2020 0.0600 0.0650 0.0600 0.0650 185,000 +0.01(+8.33%)
Apr 14, 2020 0.0550 0.0600 0.0550 0.0600 497,500 +0.00(+9.09%)
Apr 13, 2020 0.0500 0.0550 0.0500 0.0550 886,100 +0.00(+10.00%)
Apr 09, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 08, 2020 0.0450 0.0500 0.0450 0.0450 20,000 +0.00(+0.00%)
Apr 06, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 03, 2020 0.0450 0.0500 0.0450 0.0500 79,000 +0.01(+11.11%)
Apr 02, 2020 0.0450 0.0450 0.0450 0.0450 390,000 +0.00(+0.00%)
Mar 31, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 30, 2020 0.0450 0.0450 0.0450 0.0450 170,000 -0.01(-10.00%)
Mar 27, 2020 0.0600 0.0600 0.0500 0.0500 265,111 -0.00(-9.09%)
Mar 26, 2020 0.0550 0.0600 0.0550 0.0550 53,734 +0.00(+0.00%)
Mar 25, 2020 0.0550 0.0550 0.0500 0.0550 182,000 +0.00(+0.00%)
Mar 24, 2020 0.0550 0.0600 0.0550 0.0550 267,000 +0.00(+10.00%)
Mar 23, 2020 0.0450 0.0550 0.0450 0.0500 59,000 +0.01(+11.11%)
Mar 20, 2020 0.0450 0.0500 0.0450 0.0450 311,000 +0.00(+0.00%)
Mar 19, 2020 0.0450 0.0450 0.0400 0.0450 86,000 +0.00(+12.50%)
Mar 18, 2020 0.0450 0.0450 0.0400 0.0400 137,000 -0.00(-11.11%)
Mar 17, 2020 0.0450 0.0500 0.0450 0.0450 321,500 +0.00(+12.50%)
Mar 16, 2020 0.0450 0.0450 0.0400 0.0400 344,800 -0.01(-20.00%)
Mar 13, 2020 0.0450 0.0500 0.0450 0.0500 413,000 +0.01(+11.11%)
Mar 12, 2020 0.0500 0.0500 0.0450 0.0450 692,275 -0.01(-25.00%)
Mar 11, 2020 0.0600 0.0600 0.0550 0.0600 180,000 +0.00(+0.00%)
Mar 10, 2020 0.0600 0.0650 0.0600 0.0600 352,400 +0.00(+0.00%)
Mar 09, 2020 0.0650 0.0650 0.0600 0.0600 212,910 -0.01(-7.69%)
Mar 06, 2020 0.0700 0.0700 0.0600 0.0650 59,208 +0.00(+0.00%)
Mar 05, 2020 0.0650 0.0700 0.0650 0.0650 302,000 +0.01(+8.33%)
Mar 04, 2020 0.0650 0.0650 0.0600 0.0600 85,000 +0.00(+0.00%)
Mar 03, 2020 0.0650 0.0650 0.0600 0.0600 60,000 +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.