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 (%)
Nov 30, 2021 0.1000 0.0950 0.0950 0.0950 146,050 +0.00(+0.00%)
Nov 29, 2021 0.1000 0.1000 0.0950 0.0950 19,500 -0.01(-5.00%)
Nov 26, 2021 0.1000 0.1000 0.1000 0.1000 112,300 +0.00(+0.00%)
Nov 25, 2021 0.1050 0.1050 0.0950 0.1000 124,000 -0.00(-4.76%)
Nov 24, 2021 0.1050 0.1050 0.1000 0.1050 74,500 +0.00(+0.00%)
Nov 23, 2021 0.1000 0.1100 0.1000 0.1050 20,461 -0.01(-4.55%)
Nov 22, 2021 0.1000 0.1100 0.1000 0.1100 31,500 +0.01(+4.76%)
Nov 19, 2021 0.1050 0.1050 0.1050 0.1050 36,220 -0.01(-4.55%)
Nov 18, 2021 0.1100 0.1100 0.1100 0.1100 30,000 +0.00(+0.00%)
Nov 17, 2021 0.1150 0.1200 0.1100 0.1100 338,544 +0.01(+4.76%)
Nov 16, 2021 0.1000 0.1050 0.1000 0.1050 103,500 +0.01(+10.53%)
Nov 15, 2021 0.1000 0.1000 0.0950 0.0950 14,000 -0.01(-5.00%)
Nov 12, 2021 0.0950 0.1000 0.0950 0.1000 82,500 +0.01(+5.26%)
Nov 11, 2021 0.0950 0.0950 0.0900 0.0950 196,440 +0.00(+0.00%)
Nov 10, 2021 0.0950 0.0950 240,251 +0.00(+0.00%)
Nov 09, 2021 0.0900 0.0950 0.0900 0.0950 36,800 +0.01(+5.56%)
Nov 08, 2021 0.0900 0.0950 0.0900 0.0900 74,000 -0.01(-5.26%)
Nov 05, 2021 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+5.56%)
Nov 04, 2021 0.0950 0.0950 0.0900 0.0900 43,000 +0.00(+0.00%)
Nov 03, 2021 0.0950 0.0950 0.0900 0.0900 187,000 -0.01(-5.26%)
Nov 02, 2021 0.0950 0.0950 0.0950 0.0950 129,629 +0.00(+0.00%)
Nov 01, 2021 0.1000 0.1000 0.0950 0.0950 55,600 -0.01(-5.00%)
Oct 29, 2021 0.1050 0.1050 0.1000 0.1000 160,341 -0.00(-4.76%)
Oct 28, 2021 0.0950 0.1050 0.0950 0.1050 263,300 +0.01(+10.53%)
Oct 27, 2021 0.0900 0.0950 0.0950 0.0950 20,300 +0.01(+5.56%)
Oct 25, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 22, 2021 0.0850 0.0900 0.0850 0.0900 471,248 +0.00(+0.00%)
Oct 21, 2021 0.0900 0.0900 0.0900 0.0900 344,505 +0.00(+0.00%)
Oct 20, 2021 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Oct 19, 2021 0.0900 0.0900 0.0850 0.0900 78,000 +0.00(+0.00%)
Oct 18, 2021 0.0850 0.0900 0.0850 0.0900 253,600 +0.00(+0.00%)
Oct 15, 2021 0.0900 0.0900 0.0850 0.0900 176,200 +0.00(+0.00%)
Oct 14, 2021 0.0900 0.0900 0.0900 0.0900 47,500 +0.00(+0.00%)
Oct 13, 2021 0.0950 0.1000 0.0900 0.0900 215,600 +0.00(+0.00%)
Oct 12, 2021 0.0950 0.0950 0.0900 0.0900 8,000 -0.01(-5.26%)
Oct 08, 2021 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Oct 07, 2021 0.0900 0.0900 0.0850 0.0900 328,352 +0.00(+0.00%)
Oct 06, 2021 0.0900 0.0900 0.0900 0.0900 50,000 -0.01(-5.26%)
Oct 05, 2021 0.0950 0.0950 0.0950 0.0950 117,483 +0.01(+5.56%)
Oct 04, 2021 0.0950 0.0950 0.0900 0.0900 58,000 -0.01(-5.26%)
Oct 01, 2021 0.1000 0.1000 0.0950 0.0950 153,000 -0.01(-5.00%)
Sep 30, 2021 0.1050 0.1050 0.1000 0.1000 31,000 -0.00(-4.76%)
Sep 29, 2021 0.1050 0.1050 0.1000 0.1050 40,000 +0.00(+0.00%)
Sep 28, 2021 0.1000 0.1050 0.1000 0.1050 72,000 +0.00(+0.00%)
Sep 27, 2021 0.1050 0.1050 0.1050 0.1050 39,965 +0.00(+5.00%)
Sep 24, 2021 0.1000 0.1100 0.1000 0.1000 49,000 -0.00(-4.76%)
Sep 23, 2021 0.1050 0.1050 0.1050 0.1050 17,162 -0.01(-4.55%)
Sep 22, 2021 0.1100 0.1100 0.1100 0.1100 14,515 +0.01(+4.76%)
Sep 21, 2021 0.1050 0.1050 0.1050 0.1050 44,515 -0.01(-4.55%)
Sep 20, 2021 0.1000 0.1100 0.1000 0.1100 436,220 +0.01(+15.79%)
Sep 17, 2021 0.1000 0.1000 0.0950 0.0950 33,250 -0.01(-5.00%)
Sep 16, 2021 0.1050 0.1050 0.0950 0.1000 224,700 -0.00(-4.76%)
Sep 15, 2021 0.1150 0.1150 0.1050 0.1050 349,000 -0.01(-4.55%)
Sep 14, 2021 0.1150 0.1150 0.1100 0.1100 134,979 -0.01(-4.35%)
Sep 13, 2021 0.1150 0.1150 0.1100 0.1150 78,000 +0.01(+4.55%)
Sep 10, 2021 0.1150 0.1150 0.1100 0.1100 68,400 -0.01(-4.35%)
Sep 09, 2021 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+0.00%)
Sep 08, 2021 0.1100 0.1150 0.1100 0.1150 74,000 +0.01(+4.55%)
Sep 07, 2021 0.1200 0.1200 0.1100 0.1100 42,100 -0.01(-4.35%)
Sep 03, 2021 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Sep 02, 2021 0.1200 0.1200 0.1100 0.1100 73,900 -0.01(-4.35%)
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.