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 (%)
Dec 31, 2008 0.0750 0.0800 0.0700 0.0800 46,500 -0.01(-5.88%)
Dec 30, 2008 0.0800 0.0850 0.0800 0.0850 10,000 +0.01(+6.25%)
Dec 29, 2008 0.0850 0.0900 0.0800 0.0800 56,000 +0.01(+14.29%)
Dec 24, 2008 0.0700 0.0700 0.0650 0.0700 750 +0.00(+0.00%)
Dec 23, 2008 0.0650 0.0850 0.0650 0.0700 53,700 +0.00(+0.00%)
Dec 22, 2008 0.0900 0.0950 0.0700 0.0700 191,100 -0.01(-17.65%)
Dec 19, 2008 0.0850 0.0850 0.0800 0.0850 33,000 +0.00(+0.00%)
Dec 18, 2008 0.0950 0.0950 0.0800 0.0850 17,522 +0.01(+6.25%)
Dec 17, 2008 0.0800 0.0800 0.0800 0.0800 22,000 +0.00(+0.00%)
Dec 16, 2008 0.0850 0.0900 0.0800 0.0800 87,000 -0.02(-23.81%)
Dec 15, 2008 0.0850 0.1050 0.0850 0.1050 24,500 -0.01(-8.70%)
Dec 12, 2008 0.0900 0.1150 0.0900 0.1150 142,500 +0.01(+9.52%)
Dec 11, 2008 0.0800 0.1050 0.0800 0.1050 61,000 +0.02(+31.25%)
Dec 10, 2008 0.0850 0.0900 0.0800 0.0800 68,500 +0.02(+33.33%)
Dec 09, 2008 0.0600 0.0600 0.0600 0.0600 1,000 -0.02(-25.00%)
Dec 08, 2008 0.0600 0.0800 0.0600 0.0800 103,000 +0.00(+0.00%)
Dec 05, 2008 0.0750 0.0800 0.0550 0.0800 61,500 +0.01(+14.29%)
Dec 04, 2008 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Dec 03, 2008 0.0750 0.0750 0.0650 0.0650 13,000 -0.01(-13.33%)
Dec 02, 2008 0.0750 0.0800 0.0750 0.0750 38,200 +0.00(+0.00%)
Dec 01, 2008 0.0800 0.0800 0.0650 0.0750 19,000 -0.03(-25.00%)
Nov 28, 2008 0.0900 0.1000 0.0900 0.1000 9,000 +0.00(+0.00%)
Nov 27, 2008 0.1000 0.1000 0.1000 0.1000 8,800 +0.01(+11.11%)
Nov 26, 2008 0.0850 0.0900 0.0800 0.0900 40,000 +0.00(+5.88%)
Nov 25, 2008 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-5.56%)
Nov 24, 2008 0.1050 0.1050 0.0900 0.0900 30,000 -0.01(-5.26%)
Nov 21, 2008 0.0700 0.1000 0.0700 0.0950 46,800 +0.01(+18.75%)
Nov 20, 2008 0.0800 0.0800 0.0750 0.0800 1,000 +0.01(+6.67%)
Nov 19, 2008 0.0850 0.0850 0.0750 0.0750 8,517 -0.03(-25.00%)
Nov 18, 2008 0.0800 0.1000 0.0750 0.1000 23,380 +0.02(+25.00%)
Nov 17, 2008 0.0850 0.0850 0.0800 0.0800 29,000 -0.02(-20.00%)
Nov 14, 2008 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Nov 13, 2008 0.1100 0.1100 0.1000 0.1000 26,000 -0.01(-9.09%)
Nov 12, 2008 0.1200 0.1200 0.1100 0.1100 12,000 -0.03(-21.43%)
Nov 11, 2008 0.1400 0.1400 0.1400 0.1400 5,700 +0.00(+0.00%)
Nov 10, 2008 0.1500 0.1500 0.1050 0.1400 12,200 +0.00(+0.00%)
Nov 07, 2008 0.1400 0.1400 0.1400 0.1400 265,000 +0.01(+3.70%)
Nov 06, 2008 0.1400 0.1500 0.1350 0.1350 133,218 -0.01(-3.57%)
Nov 05, 2008 0.1400 0.1400 0.1300 0.1400 17,500 +0.01(+3.70%)
Nov 04, 2008 0.1150 0.1350 0.1150 0.1350 23,000 +0.03(+22.73%)
Nov 03, 2008 0.1000 0.1150 0.1000 0.1100 18,000 +0.02(+22.22%)
Oct 31, 2008 0.0950 0.0950 0.0900 0.0900 31,700 -0.01(-5.26%)
Oct 30, 2008 0.0950 0.0950 0.0950 0.0950 23,000 +0.01(+5.56%)
Oct 29, 2008 0.0850 0.1000 0.0850 0.0900 29,000 +0.01(+12.50%)
Oct 28, 2008 0.0900 0.0900 0.0800 0.0800 40,000 -0.01(-11.11%)
Oct 27, 2008 0.0900 0.1100 0.0650 0.0900 498,500 -0.03(-21.74%)
Oct 24, 2008 0.0900 0.1150 0.0900 0.1150 31,500 +0.01(+9.52%)
Oct 23, 2008 0.1050 0.1050 0.1000 0.1050 10,000 +0.00(+5.00%)
Oct 22, 2008 0.1100 0.1100 0.0950 0.1000 57,300 -0.01(-9.09%)
Oct 21, 2008 0.1050 0.1150 0.1000 0.1100 39,300 -0.01(-8.33%)
Oct 20, 2008 0.1200 0.1200 0.1050 0.1200 28,500 +0.02(+20.00%)
Oct 17, 2008 0.1100 0.1100 0.1000 0.1000 10,500 -0.00(-4.76%)
Oct 16, 2008 0.1450 0.1500 0.1050 0.1050 73,700 -0.02(-16.00%)
Oct 15, 2008 0.1400 0.1400 0.1250 0.1250 34,370 -0.01(-7.41%)
Oct 14, 2008 0.1350 0.1350 0.1350 0.1350 3,000 +0.00(+0.00%)
Oct 10, 2008 0.1200 0.1350 0.1200 0.1350 14,559 +0.04(+35.00%)
Oct 09, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Oct 08, 2008 0.1000 0.1250 0.1000 0.1000 121,600 -0.05(-33.33%)
Oct 07, 2008 0.1100 0.1500 0.0800 0.1500 13,500 +0.04(+42.86%)
Oct 06, 2008 0.1400 0.1400 0.0800 0.1050 135,065 -0.04(-25.00%)
Oct 03, 2008 0.1500 0.1500 0.1400 0.1400 2,747 +0.00(+0.00%)
Oct 02, 2008 0.1600 0.1700 0.1400 0.1400 164,716 -0.03(-17.65%)
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.