Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ABCOURT MINES (OP: ABMBF )

0.0331 -0.0004 (-1.19%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 20, 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 (%)
Oct 31, 2019 0.0600 0.0600 0.0590 0.0590 70,000 -0.00(-7.52%)
Oct 29, 2019 0.0638 0.0638 0.0638 0 -0.00(-5.62%)
Oct 25, 2019 0.0676 0.0676 0.0676 0 +0.00(+7.30%)
Oct 22, 2019 0.0630 0.0630 0.0630 0 +0.00(+0.32%)
Oct 21, 2019 0.0628 0.0628 0.0628 0.0628 1,000 +0.00(+2.95%)
Oct 18, 2019 0.0610 0.0610 0.0610 0.0610 120,700 -0.00(-3.79%)
Oct 17, 2019 0.0634 0.0634 0.0634 0.0634 8,200 +0.01(+10.26%)
Oct 16, 2019 0.0589 0.0589 0.0575 0.0575 13,500 -0.00(-2.38%)
Oct 15, 2019 0.0510 0.0632 0.0510 0.0589 59,500 +0.01(+28.04%)
Oct 14, 2019 0.0460 0.0460 0.0460 0.0460 1,092 -0.02(-27.22%)
Oct 11, 2019 0.0647 0.0647 0.0632 0.0632 9,000 -0.00(-1.25%)
Oct 09, 2019 0.0640 0.0640 0.0640 0 +0.00(+0.47%)
Oct 07, 2019 0.0637 0.0637 0.0637 0 -0.00(-6.60%)
Oct 04, 2019 0.0682 0.0682 0.0682 0.0682 2,500 +0.00(+6.73%)
Oct 03, 2019 0.0527 0.0640 0.0527 0.0639 52,000 +0.00(+2.08%)
Oct 02, 2019 0.0600 0.0626 0.0600 0.0626 35,000 -0.00(-2.19%)
Sep 30, 2019 0.0640 0.0640 0.0640 0 -0.01(-8.05%)
Sep 27, 2019 0.0650 0.0696 0.0645 0.0696 102,500 -0.00(-1.97%)
Sep 26, 2019 0.0710 0.0710 0.0710 0.0710 7,000 +0.00(+2.31%)
Sep 25, 2019 0.0680 0.0694 0.0663 0.0694 97,500 -0.00(-5.19%)
Sep 23, 2019 0.0732 0.0732 0.0732 0 +0.00(+0.27%)
Sep 20, 2019 0.0700 0.0750 0.0700 0.0730 105,000 -0.00(-2.54%)
Sep 19, 2019 0.0717 0.0749 0.0716 0.0749 47,000 +0.00(+0.81%)
Sep 17, 2019 0.0743 0.0743 0.0743 0 -0.00(-3.38%)
Sep 16, 2019 0.0789 0.0789 0.0719 0.0769 32,522 +0.00(+3.78%)
Sep 13, 2019 0.0735 0.0793 0.0702 0.0741 141,500 -0.00(-1.20%)
Sep 12, 2019 0.0725 0.0776 0.0725 0.0750 49,997 -0.00(-3.10%)
Sep 11, 2019 0.0700 0.0774 0.0700 0.0774 30,000 +0.00(+1.84%)
Sep 10, 2019 0.0736 0.0760 0.0699 0.0760 31,500 +0.00(+0.00%)
Sep 09, 2019 0.0760 0.0760 0.0760 0.0760 2,000 +0.00(+2.70%)
Sep 06, 2019 0.0760 0.0760 0.0670 0.0740 89,900 +0.00(+0.00%)
Sep 05, 2019 0.0670 0.0760 0.0669 0.0740 25,423 -0.00(-2.63%)
Sep 04, 2019 0.0760 0.0760 0.0760 0.0760 1,000 +0.00(+0.00%)
Sep 03, 2019 0.0760 0.0760 0.0760 0.0760 2,000 +0.01(+7.80%)
Aug 30, 2019 0.0900 0.0900 0.0601 0.0705 98,000 +0.00(+0.71%)
Aug 29, 2019 0.0670 0.0715 0.0645 0.0700 170,500 +0.00(+1.74%)
Aug 28, 2019 0.0690 0.0690 0.0688 0.0688 20,000 +0.00(+2.69%)
Aug 27, 2019 0.0726 0.0726 0.0670 0.0670 45,000 -0.01(-7.07%)
Aug 26, 2019 0.0670 0.0721 0.0670 0.0721 54,000 +0.00(+6.19%)
Aug 23, 2019 0.0678 0.0686 0.0639 0.0679 132,000 +0.00(+4.46%)
Aug 22, 2019 0.0650 0.0650 0.0650 0.0650 20,000 -0.00(-2.26%)
Aug 21, 2019 0.0698 0.0710 0.0648 0.0665 33,800 -0.00(-1.92%)
Aug 20, 2019 0.0677 0.0678 0.0650 0.0678 20,000 +0.00(+3.20%)
Aug 19, 2019 0.0657 0.0657 0.0657 0.0657 26,000 -0.00(-4.23%)
Aug 16, 2019 0.0589 0.0686 0.0589 0.0686 2,000 -0.00(-2.14%)
Aug 15, 2019 0.0716 0.0722 0.0701 0.0701 12,270 +0.00(+3.39%)
Aug 14, 2019 0.0681 0.0681 0.0678 0.0678 15,000 -0.00(-1.60%)
Aug 13, 2019 0.0727 0.0727 0.0594 0.0689 19,998 -0.00(-1.57%)
Aug 12, 2019 0.0700 0.0700 0.0700 0.0700 48,500 -0.00(-1.41%)
Aug 09, 2019 0.0709 0.0710 0.0709 0.0710 135,300 +0.00(+0.00%)
Aug 08, 2019 0.0710 0.0710 0.0710 0.0710 2,000 +0.00(+3.80%)
Aug 07, 2019 0.0630 0.0684 0.0567 0.0684 96,000 +0.01(+13.62%)
Aug 06, 2019 0.0569 0.0602 0.0569 0.0602 20,000 -0.00(-0.82%)
Aug 05, 2019 0.0607 0.0607 0.0607 0.0607 22,500 +0.00(+0.66%)
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.