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 30, 2014 0.0700 0.0700 0.0650 0.0650 71,503 -0.01(-7.14%)
Apr 29, 2014 0.0650 0.0700 0.0650 0.0700 176,000 +0.00(+0.00%)
Apr 25, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Apr 23, 2014 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 22, 2014 0.0650 0.0650 0.0650 0.0650 68,000 -0.01(-7.14%)
Apr 21, 2014 0.0700 0.0700 0.0700 0.0700 65,000 +0.01(+7.69%)
Apr 17, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 16, 2014 0.0700 0.0700 0.0650 0.0650 67,000 +0.00(+0.00%)
Apr 15, 2014 0.0700 0.0700 0.0650 0.0650 40,000 -0.01(-7.14%)
Apr 14, 2014 0.0700 0.0700 0.0700 0.0700 501,900 +0.00(+0.00%)
Apr 11, 2014 0.0700 0.0700 0.0650 0.0700 333,962 +0.01(+7.69%)
Apr 09, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 08, 2014 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+8.33%)
Apr 07, 2014 0.0650 0.0650 0.0600 0.0600 8,700 -0.01(-14.29%)
Apr 04, 2014 0.0650 0.0700 0.0650 0.0700 53,000 +0.01(+7.69%)
Apr 03, 2014 0.0650 0.0650 0.0650 0.0650 124,600 +0.00(+0.00%)
Apr 02, 2014 0.0650 0.0650 0.0600 0.0650 54,100 +0.00(+0.00%)
Apr 01, 2014 0.0650 0.0650 0.0650 0.0650 150,000 -0.01(-7.14%)
Mar 31, 2014 0.0700 0.0700 0.0650 0.0700 122,600 +0.00(+0.00%)
Mar 28, 2014 0.0650 0.0700 0.0650 0.0700 160,000 +0.01(+16.67%)
Mar 27, 2014 0.0650 0.0650 0.0600 0.0600 283,050 -0.01(-7.69%)
Mar 26, 2014 0.0650 0.0650 0.0650 0.0650 188,500 +0.00(+0.00%)
Mar 25, 2014 0.0650 0.0650 0.0650 0.0650 265,543 +0.00(+0.00%)
Mar 24, 2014 0.0700 0.0750 0.0650 0.0650 418,134 -0.01(-7.14%)
Mar 21, 2014 0.0750 0.0750 0.0700 0.0700 139,600 -0.00(-6.67%)
Mar 20, 2014 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Mar 19, 2014 0.0750 0.0750 0.0700 0.0750 81,000 +0.00(+7.14%)
Mar 18, 2014 0.0700 0.0700 0.0700 0.0700 40,900 -0.00(-6.67%)
Mar 17, 2014 0.0750 0.0750 0.0750 0.0750 163,357 +0.00(+7.14%)
Mar 14, 2014 0.0750 0.0750 0.0700 0.0700 149,868 +0.00(+0.00%)
Mar 13, 2014 0.0700 0.0750 0.0700 0.0700 91,325 +0.00(+0.00%)
Mar 12, 2014 0.0700 0.0700 0.0700 0.0700 68,572 +0.00(+0.00%)
Mar 11, 2014 0.0700 0.0700 0.0700 0.0700 159,500 +0.00(+0.00%)
Mar 10, 2014 0.0700 0.0700 0.0650 0.0700 1,355,823 -0.00(-6.67%)
Mar 07, 2014 0.0750 0.0750 0.0750 0.0750 625,802 +0.00(+0.00%)
Mar 06, 2014 0.0800 0.0800 0.0750 0.0750 711,400 -0.01(-6.25%)
Mar 05, 2014 0.0800 0.0900 0.0750 0.0800 257,115 -0.01(-5.88%)
Mar 04, 2014 0.0850 0.0900 0.0850 0.0850 101,512 -0.00(-5.56%)
Mar 03, 2014 0.0850 0.0900 0.0850 0.0900 309,079 +0.01(+12.50%)
Feb 28, 2014 0.0900 0.0900 0.0800 0.0800 349,000 -0.01(-11.11%)
Feb 27, 2014 0.0750 0.0900 0.0750 0.0900 544,284 +0.01(+12.50%)
Feb 26, 2014 0.0800 0.0800 0.0800 0.0800 27,000 +0.00(+0.00%)
Feb 25, 2014 0.0800 0.0800 0.0750 0.0800 41,400 -0.01(-5.88%)
Feb 24, 2014 0.0800 0.0850 0.0800 0.0850 148,183 +0.01(+6.25%)
Feb 21, 2014 0.0750 0.0800 0.0750 0.0800 217,750 +0.00(+0.00%)
Feb 20, 2014 0.0750 0.0800 0.0750 0.0800 107,500 +0.00(+0.00%)
Feb 19, 2014 0.0750 0.0800 0.0750 0.0800 201,810 +0.00(+0.00%)
Feb 18, 2014 0.0750 0.0800 0.0750 0.0800 270,500 +0.01(+6.67%)
Feb 14, 2014 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Feb 13, 2014 0.0700 0.0700 0.0650 0.0700 477,000 +0.00(+0.00%)
Feb 12, 2014 0.0700 0.0700 0.0650 0.0700 101,400 +0.00(+0.00%)
Feb 11, 2014 0.0650 0.0700 0.0650 0.0700 271,000 +0.00(+0.00%)
Feb 10, 2014 0.0700 0.0700 0.0650 0.0700 295,700 +0.01(+7.69%)
Feb 07, 2014 0.0650 0.0650 0.0650 0.0650 112,370 +0.00(+0.00%)
Feb 06, 2014 0.0700 0.0700 0.0650 0.0650 45,300 +0.00(+0.00%)
Feb 05, 2014 0.0650 0.0650 0.0650 0.0650 313,300 +0.00(+0.00%)
Feb 04, 2014 0.0650 0.0650 0.0600 0.0650 1,240,633 +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.