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 (%)
Jan 29, 2021 0.1250 0.1400 0.1250 0.1400 342,850 +0.02(+12.00%)
Jan 28, 2021 0.1250 0.1250 0.1200 0.1250 199,015 +0.00(+0.00%)
Jan 27, 2021 0.1250 0.1250 0.1200 0.1250 160,515 +0.00(+0.00%)
Jan 26, 2021 0.1250 0.1250 0.1200 0.1250 129,215 +0.00(+0.00%)
Jan 25, 2021 0.1350 0.1350 0.1200 0.1250 421,090 -0.01(-7.41%)
Jan 22, 2021 0.1300 0.1400 0.1300 0.1350 82,033 +0.00(+0.00%)
Jan 21, 2021 0.1400 0.1400 0.1300 0.1350 267,465 -0.01(-3.57%)
Jan 20, 2021 0.1450 0.1450 0.1400 0.1400 109,510 -0.00(-3.45%)
Jan 19, 2021 0.1450 0.1450 0.1450 0.1450 151,300 +0.00(+0.00%)
Jan 18, 2021 0.1450 0.1500 0.1450 0.1450 113,500 -0.01(-3.33%)
Jan 15, 2021 0.1500 0.1550 0.1500 0.1500 178,010 +0.00(+0.00%)
Jan 14, 2021 0.1500 0.1500 0.1500 0.1500 35,000 +0.00(+0.00%)
Jan 13, 2021 0.1500 0.1500 0.1500 0.1500 11,200 -0.01(-3.23%)
Jan 12, 2021 0.1500 0.1550 0.1500 0.1550 128,698 -0.01(-3.13%)
Jan 11, 2021 0.1600 0.1600 0.1500 0.1600 26,500 +0.00(+0.00%)
Jan 08, 2021 0.1550 0.1600 0.1400 0.1600 780,225 +0.00(+0.00%)
Jan 07, 2021 0.1600 0.1650 0.1550 0.1600 191,000 -0.01(-5.88%)
Jan 06, 2021 0.1650 0.1700 0.1600 0.1700 65,500 -0.00(-2.86%)
Jan 05, 2021 0.1700 0.1750 0.1700 0.1750 128,020 +0.01(+6.06%)
Jan 04, 2021 0.1700 0.1700 0.1650 0.1650 198,617 +0.00(+0.00%)
Dec 31, 2020 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Dec 30, 2020 0.1600 0.1600 0.1550 0.1600 12,500 +0.00(+0.00%)
Dec 29, 2020 0.1600 0.1650 0.1550 0.1600 224,001 -0.01(-3.03%)
Dec 24, 2020 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Dec 23, 2020 0.1650 0.1700 0.1550 0.1600 220,940 +0.00(+0.00%)
Dec 22, 2020 0.1650 0.1650 0.1600 0.1600 39,400 -0.01(-3.03%)
Dec 21, 2020 0.1650 0.1700 0.1650 0.1650 79,150 +0.00(+0.00%)
Dec 18, 2020 0.1650 0.1700 0.1600 0.1650 64,444 -0.01(-2.94%)
Dec 17, 2020 0.1700 0.1700 0.1650 0.1700 63,400 +0.01(+3.03%)
Dec 16, 2020 0.1600 0.1650 0.1600 0.1650 19,750 +0.01(+3.13%)
Dec 15, 2020 0.1600 0.1600 0.1600 0.1600 34,500 +0.00(+0.00%)
Dec 14, 2020 0.1600 0.1650 0.1600 0.1600 37,000 +0.00(+0.00%)
Dec 11, 2020 0.1650 0.1650 0.1600 0.1600 90,017 -0.01(-3.03%)
Dec 10, 2020 0.1750 0.1750 0.1600 0.1650 240,565 -0.01(-2.94%)
Dec 09, 2020 0.1800 0.1800 0.1700 0.1700 169,765 -0.01(-5.56%)
Dec 08, 2020 0.1800 0.1850 0.1800 0.1800 193,500 +0.01(+2.86%)
Dec 07, 2020 0.1700 0.1800 0.1700 0.1750 223,669 +0.01(+6.06%)
Dec 04, 2020 0.1650 0.1700 0.1650 0.1650 220,090 +0.00(+0.00%)
Dec 03, 2020 0.1750 0.1750 0.1600 0.1650 156,470 -0.01(-5.71%)
Dec 02, 2020 0.1650 0.1750 0.1600 0.1750 55,850 +0.00(+2.94%)
Dec 01, 2020 0.1700 0.1750 0.1650 0.1700 168,200 +0.01(+3.03%)
Nov 30, 2020 0.1650 0.1700 0.1600 0.1650 107,200 -0.01(-2.94%)
Nov 27, 2020 0.1600 0.1700 0.1600 0.1700 33,000 +0.01(+3.03%)
Nov 26, 2020 0.1600 0.1650 0.1550 0.1650 181,699 +0.01(+3.13%)
Nov 25, 2020 0.1600 0.1600 0.1500 0.1600 499,816 +0.01(+6.67%)
Nov 24, 2020 0.1400 0.1500 0.1400 0.1500 214,700 +0.01(+3.45%)
Nov 23, 2020 0.1550 0.1550 0.1400 0.1450 830,513 -0.01(-6.45%)
Nov 20, 2020 0.1500 0.1600 0.1500 0.1550 60,086 +0.00(+0.00%)
Nov 19, 2020 0.1550 0.1600 0.1500 0.1550 497,298 -0.01(-3.13%)
Nov 18, 2020 0.1650 0.1650 0.1550 0.1600 8,000 +0.00(+0.00%)
Nov 17, 2020 0.1600 0.1600 0.1600 0.1600 80,220 +0.00(+0.00%)
Nov 16, 2020 0.1700 0.1700 0.1600 0.1600 45,639 -0.01(-3.03%)
Nov 13, 2020 0.1650 0.1700 0.1650 0.1650 108,900 +0.01(+3.13%)
Nov 12, 2020 0.1600 0.1650 0.1600 0.1600 410,300 +0.01(+3.23%)
Nov 11, 2020 0.1550 0.1600 0.1550 0.1550 182,250 -0.01(-3.13%)
Nov 10, 2020 0.1650 0.1650 0.1600 0.1600 174,500 +0.00(+0.00%)
Nov 09, 2020 0.1750 0.1750 0.1550 0.1600 778,966 -0.02(-11.11%)
Nov 06, 2020 0.1800 0.1800 0.1750 0.1800 350,956 -0.01(-2.70%)
Nov 05, 2020 0.1900 0.1900 0.1850 0.1850 105,500 +0.01(+2.78%)
Nov 04, 2020 0.1900 0.1900 0.1800 0.1800 139,192 -0.02(-10.00%)
Nov 03, 2020 0.1950 0.2000 0.1950 0.2000 107,947 +0.01(+5.26%)
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.