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: 9:45 AM EDT, May 16, 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 (%)
Aug 31, 2006 0.6500 0.6600 0.6400 0.6500 34,200 +0.00(+0.00%)
Aug 30, 2006 0.6400 0.6600 0.6400 0.6500 24,200 +0.02(+3.17%)
Aug 29, 2006 0.6400 0.6500 0.6300 0.6300 71,118 -0.03(-4.55%)
Aug 28, 2006 0.6500 0.6600 0.6000 0.6600 75,500 +0.00(+0.00%)
Aug 25, 2006 0.6500 0.6600 0.6400 0.6600 11,300 +0.02(+3.13%)
Aug 24, 2006 0.7000 0.7000 0.6400 0.6400 57,000 -0.03(-4.48%)
Aug 23, 2006 0.6500 0.7000 0.6500 0.6700 56,810 -0.01(-1.47%)
Aug 22, 2006 0.6700 0.6800 0.6600 0.6800 60,500 +0.01(+1.49%)
Aug 21, 2006 0.6500 0.6800 0.6500 0.6700 60,300 -0.01(-1.47%)
Aug 18, 2006 0.6500 0.6800 0.6400 0.6800 6,501 +0.04(+6.25%)
Aug 17, 2006 0.6700 0.6800 0.6400 0.6400 29,000 -0.02(-3.03%)
Aug 16, 2006 0.6700 0.6700 0.6500 0.6600 42,800 -0.01(-1.49%)
Aug 15, 2006 0.6500 0.6700 0.6500 0.6700 12,200 -0.01(-1.47%)
Aug 14, 2006 0.6500 0.7100 0.6500 0.6800 134,100 -0.03(-4.23%)
Aug 11, 2006 0.7400 0.7400 0.7100 0.7100 10,300 -0.03(-4.05%)
Aug 10, 2006 0.7300 0.7500 0.7100 0.7400 31,600 -0.02(-2.63%)
Aug 09, 2006 0.7100 0.7600 0.6800 0.7600 71,000 +0.04(+5.56%)
Aug 08, 2006 0.7300 0.7700 0.7200 0.7200 89,900 +0.01(+1.41%)
Aug 07, 2006 0.7400 0.7400 0.6800 0.7100 31,300 +0.00(+0.00%)
Aug 04, 2006 0.7400 0.7400 0.6800 0.7100 31,300 -0.03(-4.05%)
Aug 03, 2006 0.7500 0.7500 0.7300 0.7400 13,500 -0.01(-1.33%)
Aug 02, 2006 0.7700 0.7700 0.7500 0.7500 24,050 -0.01(-1.32%)
Aug 01, 2006 0.7500 0.7600 0.7100 0.7600 54,553 -0.01(-1.30%)
Jul 31, 2006 0.7800 0.8000 0.7700 0.7700 33,850 +0.00(+0.00%)
Jul 28, 2006 0.7100 0.7800 0.7100 0.7700 34,100 +0.07(+10.00%)
Jul 27, 2006 0.7000 0.7000 0.7000 0.7000 7,000 +0.00(+0.00%)
Jul 26, 2006 0.6800 0.7000 0.6700 0.7000 117,746 +0.03(+4.48%)
Jul 25, 2006 0.6600 0.6800 0.6600 0.6700 29,699 +0.04(+6.35%)
Jul 24, 2006 0.6300 0.6600 0.6300 0.6300 37,900 -0.01(-1.56%)
Jul 21, 2006 0.6500 0.6500 0.6300 0.6400 7,980 +0.01(+1.59%)
Jul 20, 2006 0.6900 0.6900 0.6300 0.6300 19,628 -0.01(-1.56%)
Jul 19, 2006 0.6200 0.6400 0.6200 0.6400 3,900 -0.02(-3.03%)
Jul 18, 2006 0.6300 0.6600 0.6200 0.6600 37,500 +0.01(+1.54%)
Jul 17, 2006 0.6800 0.6800 0.6500 0.6500 58,420 -0.03(-4.41%)
Jul 14, 2006 0.7200 0.7200 0.6800 0.6800 31,750 -0.04(-5.56%)
Jul 13, 2006 0.7200 0.7400 0.7000 0.7200 37,500 -0.01(-1.37%)
Jul 12, 2006 0.7300 0.7400 0.7100 0.7300 23,800 -0.01(-1.35%)
Jul 11, 2006 0.7300 0.7400 0.7200 0.7400 18,000 +0.01(+1.37%)
Jul 10, 2006 0.7900 0.7900 0.7200 0.7300 50,515 -0.05(-6.41%)
Jul 07, 2006 0.8100 0.8100 0.7500 0.7800 178,862 -0.04(-4.88%)
Jul 06, 2006 0.7800 0.8200 0.7800 0.8200 39,300 +0.03(+3.80%)
Jul 05, 2006 0.7900 0.7900 0.7600 0.7900 85,038 +0.04(+5.33%)
Jul 03, 2006 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 30, 2006 0.7500 0.7900 0.7200 0.7500 54,360 +0.07(+10.29%)
Jun 29, 2006 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jun 28, 2006 0.7200 0.7400 0.6700 0.6800 92,800 -0.06(-8.11%)
Jun 27, 2006 0.7400 0.7700 0.7400 0.7400 46,700 +0.04(+5.71%)
Jun 23, 2006 0.7900 0.7900 0.6800 0.7000 108,859 -0.08(-10.26%)
Jun 22, 2006 0.8000 0.8100 0.7800 0.7800 56,000 +0.00(+0.00%)
Jun 21, 2006 0.7900 0.7900 0.7500 0.7800 33,000 -0.03(-3.70%)
Jun 20, 2006 0.8000 0.8100 0.7500 0.8100 42,512 +0.00(+0.00%)
Jun 19, 2006 0.7600 0.8100 0.7500 0.8100 57,750 +0.04(+5.19%)
Jun 16, 2006 0.8000 0.8000 0.7700 0.7700 22,366 -0.04(-4.94%)
Jun 15, 2006 0.7900 0.9000 0.7000 0.8100 107,000 +0.06(+8.00%)
Jun 14, 2006 0.6000 0.7800 0.6000 0.7500 156,050 +0.06(+8.70%)
Jun 13, 2006 0.7500 0.7500 0.6100 0.6900 149,690 -0.11(-13.75%)
Jun 12, 2006 0.8000 0.8300 0.7400 0.8000 98,498 -0.09(-10.11%)
Jun 09, 2006 0.8800 0.9000 0.8800 0.8900 11,086 +0.07(+8.54%)
Jun 08, 2006 0.8700 0.8700 0.7700 0.8200 86,302 -0.07(-7.87%)
Jun 07, 2006 0.9400 0.9700 0.8300 0.8900 61,352 -0.06(-6.32%)
Jun 06, 2006 1.000 1.000 0.9100 0.9500 94,394 -0.05(-5.00%)
Jun 05, 2006 1.060 1.100 0.9900 1.000 85,300 -0.05(-4.76%)
Jun 02, 2006 1.120 1.120 1.030 1.050 96,300 +0.01(+0.96%)
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.