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: 3:20 PM 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, 2021 0.1400 0.1400 0.1400 0.1400 69,000 +0.00(+0.00%)
Apr 29, 2021 0.1400 0.1400 0.1400 0.1400 30,500 +0.01(+3.70%)
Apr 28, 2021 0.1400 0.1400 0.1350 0.1350 627,500 -0.01(-6.90%)
Apr 27, 2021 0.1450 0.1450 0.1450 0.1450 13,094 +0.00(+0.00%)
Apr 26, 2021 0.1450 0.1450 0.1450 0.1450 39,000 +0.00(+3.57%)
Apr 23, 2021 0.1400 0.1450 0.1400 0.1400 88,149 +0.00(+0.00%)
Apr 22, 2021 0.1400 0.1450 0.1400 0.1400 51,800 -0.01(-6.67%)
Apr 21, 2021 0.1500 0.1500 0.1450 0.1500 44,650 +0.01(+7.14%)
Apr 20, 2021 0.1450 0.1450 0.1400 0.1400 441,000 -0.01(-6.67%)
Apr 19, 2021 0.1450 0.1500 0.1450 0.1500 500,700 +0.01(+3.45%)
Apr 16, 2021 0.1450 0.1450 0.1400 0.1450 100,500 +0.00(+3.57%)
Apr 15, 2021 0.1350 0.1400 0.1350 0.1400 72,600 +0.00(+0.00%)
Apr 14, 2021 0.1400 0.1400 0.1350 0.1400 189,680 -0.00(-3.45%)
Apr 13, 2021 0.1450 0.1450 0.1400 0.1450 40,700 +0.00(+0.00%)
Apr 12, 2021 0.1500 0.1500 0.1450 0.1450 314,500 +0.00(+0.00%)
Apr 09, 2021 0.1400 0.1450 0.1400 0.1450 302,000 +0.00(+3.57%)
Apr 08, 2021 0.1350 0.1400 0.1350 0.1400 291,534 +0.01(+3.70%)
Apr 07, 2021 0.1300 0.1350 0.1300 0.1350 290,150 +0.01(+3.85%)
Apr 06, 2021 0.1250 0.1300 0.1250 0.1300 121,700 +0.00(+0.00%)
Apr 05, 2021 0.1400 0.1400 0.1300 0.1300 404,300 -0.01(-3.70%)
Apr 01, 2021 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Mar 31, 2021 0.1350 0.1350 0.1300 0.1300 4,000 +0.00(+0.00%)
Mar 30, 2021 0.1300 0.1350 0.1300 0.1300 76,033 -0.01(-7.14%)
Mar 29, 2021 0.1400 0.1400 0.1400 0.1400 9,600 +0.00(+0.00%)
Mar 26, 2021 0.1350 0.1400 0.1350 0.1400 21,680 +0.01(+3.70%)
Mar 25, 2021 0.1400 0.1400 0.1350 0.1350 209,700 +0.00(+0.00%)
Mar 24, 2021 0.1350 0.1350 0.1350 0.1350 8,000 +0.00(+0.00%)
Mar 23, 2021 0.1350 0.1350 0.1350 0.1350 24,000 -0.01(-3.57%)
Mar 22, 2021 0.1400 0.1400 0.1400 0.1400 172,900 +0.00(+0.00%)
Mar 19, 2021 0.1400 0.1400 0.1400 0.1400 271,500 +0.00(+0.00%)
Mar 18, 2021 0.1400 0.1450 0.1400 0.1400 42,000 +0.00(+0.00%)
Mar 17, 2021 0.1400 0.1400 0.1400 0.1400 58,651 +0.00(+0.00%)
Mar 16, 2021 0.1400 0.1400 0.1350 0.1400 120,500 +0.00(+0.00%)
Mar 15, 2021 0.1400 0.1400 0.1300 0.1400 114,500 +0.01(+7.69%)
Mar 12, 2021 0.1300 0.1350 0.1300 0.1300 6,500 -0.01(-3.70%)
Mar 11, 2021 0.1350 0.1350 0.1350 0.1350 37,740 +0.00(+0.00%)
Mar 10, 2021 0.1350 0.1350 0.1300 0.1350 154,200 +0.00(+0.00%)
Mar 09, 2021 0.1350 0.1400 0.1350 0.1350 421,360 +0.00(+0.00%)
Mar 08, 2021 0.1350 0.1350 0.1350 0.1350 206,500 +0.00(+0.00%)
Mar 05, 2021 0.1300 0.1350 0.1300 0.1350 27,732 +0.01(+3.85%)
Mar 04, 2021 0.1350 0.1350 0.1300 0.1300 462,140 -0.01(-7.14%)
Mar 03, 2021 0.1350 0.1400 0.1350 0.1400 171,800 +0.01(+3.70%)
Mar 02, 2021 0.1450 0.1450 0.1350 0.1350 336,385 -0.01(-6.90%)
Mar 01, 2021 0.1400 0.1450 0.1400 0.1450 102,704 +0.00(+0.00%)
Feb 26, 2021 0.1450 0.1450 0.1400 0.1450 130,500 +0.00(+0.00%)
Feb 25, 2021 0.1500 0.1500 0.1450 0.1450 182,800 -0.01(-3.33%)
Feb 24, 2021 0.1500 0.1500 0.1500 0.1500 40,433 +0.01(+3.45%)
Feb 23, 2021 0.1450 0.1450 0.1450 0.1450 100,470 +0.00(+0.00%)
Feb 22, 2021 0.1500 0.1500 0.1450 0.1450 59,500 +0.00(+0.00%)
Feb 19, 2021 0.1500 0.1500 0.1450 0.1450 73,414 -0.01(-3.33%)
Feb 18, 2021 0.1550 0.1550 0.1500 0.1500 188,889 -0.01(-3.23%)
Feb 17, 2021 0.1650 0.1650 0.1550 0.1550 153,364 -0.02(-8.82%)
Feb 16, 2021 0.1600 0.1700 0.1550 0.1700 166,559 +0.01(+6.25%)
Feb 12, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 11, 2021 0.1700 0.1700 0.1600 0.1600 80,950 -0.01(-5.88%)
Feb 10, 2021 0.1700 0.1700 0.1550 0.1700 520,742 +0.00(+0.00%)
Feb 09, 2021 0.1650 0.1700 0.1600 0.1700 317,704 +0.01(+3.03%)
Feb 08, 2021 0.1500 0.1650 0.1500 0.1650 259,179 +0.01(+6.45%)
Feb 05, 2021 0.1450 0.1600 0.1450 0.1550 476,983 +0.01(+10.71%)
Feb 04, 2021 0.1450 0.1450 0.1400 0.1400 115,200 -0.00(-3.45%)
Feb 03, 2021 0.1450 0.1500 0.1400 0.1450 170,500 +0.00(+0.00%)
Feb 02, 2021 0.1500 0.1500 0.1450 0.1450 47,011 +0.00(+3.57%)
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.