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 (%)
Sep 30, 2016 0.0750 0.0750 0.0700 0.0750 267,000 +0.00(+7.14%)
Sep 29, 2016 0.0700 0.0750 0.0700 0.0700 205,000 -0.00(-6.67%)
Sep 28, 2016 0.0750 0.0750 0.0750 0.0750 111,000 +0.00(+0.00%)
Sep 27, 2016 0.0750 0.0750 0.0700 0.0750 179,200 -0.01(-6.25%)
Sep 26, 2016 0.0800 0.0800 0.0800 0.0800 130,000 -0.01(-5.88%)
Sep 23, 2016 0.0800 0.0850 0.0800 0.0850 19,000 +0.00(+0.00%)
Sep 22, 2016 0.0900 0.0900 0.0800 0.0850 213,800 +0.00(+0.00%)
Sep 21, 2016 0.0850 0.0850 0.0850 0.0850 61,500 +0.01(+6.25%)
Sep 20, 2016 0.0800 0.0800 0.0800 0.0800 12,000 -0.01(-5.88%)
Sep 19, 2016 0.0850 0.0850 0.0800 0.0850 110,055 +0.00(+0.00%)
Sep 16, 2016 0.0850 0.0850 0.0850 0.0850 53,150 +0.01(+6.25%)
Sep 15, 2016 0.0800 0.0800 0.0750 0.0800 353,500 +0.00(+0.00%)
Sep 14, 2016 0.0750 0.0800 0.0750 0.0800 1,604,250 +0.00(+0.00%)
Sep 13, 2016 0.0900 0.0900 0.0700 0.0800 2,414,895 -0.01(-5.88%)
Sep 12, 2016 0.0900 0.0950 0.0750 0.0850 902,944 -0.01(-15.00%)
Sep 09, 2016 0.1000 0.1000 0.0950 0.1000 431,000 +0.00(+0.00%)
Sep 08, 2016 0.1000 0.1000 0.1000 0.1000 205,000 -0.00(-4.76%)
Sep 07, 2016 0.1000 0.1050 0.1000 0.1050 459,700 +0.00(+5.00%)
Sep 06, 2016 0.1050 0.1050 0.1000 0.1000 50,000 +0.00(+0.00%)
Sep 02, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 01, 2016 0.1050 0.1050 0.1000 0.1000 196,132 -0.00(-4.76%)
Aug 31, 2016 0.1000 0.1050 0.1000 0.1050 230,200 +0.00(+5.00%)
Aug 30, 2016 0.1000 0.1050 0.1000 0.1000 109,524 +0.00(+0.00%)
Aug 29, 2016 0.1050 0.1050 0.1000 0.1000 165,200 -0.00(-4.76%)
Aug 26, 2016 0.1050 0.1050 0.1050 0.1050 186,692 +0.00(+5.00%)
Aug 25, 2016 0.1000 0.1050 0.1000 0.1000 118,299 +0.00(+0.00%)
Aug 24, 2016 0.1050 0.1050 0.1000 0.1000 240,000 -0.01(-9.09%)
Aug 23, 2016 0.1150 0.1150 0.1100 0.1100 172,150 +0.00(+0.00%)
Aug 22, 2016 0.1150 0.1150 0.1050 0.1100 407,953 -0.01(-4.35%)
Aug 19, 2016 0.1150 0.1150 0.1100 0.1150 62,500 +0.00(+0.00%)
Aug 18, 2016 0.1100 0.1150 0.1100 0.1150 77,500 +0.01(+4.55%)
Aug 17, 2016 0.1100 0.1100 0.1100 0.1100 280,000 -0.01(-4.35%)
Aug 16, 2016 0.1150 0.1150 0.1100 0.1150 214,891 +0.00(+0.00%)
Aug 15, 2016 0.1100 0.1150 0.1100 0.1150 518,500 +0.00(+0.00%)
Aug 12, 2016 0.1100 0.1150 0.1100 0.1150 258,400 +0.01(+4.55%)
Aug 11, 2016 0.1150 0.1150 0.1050 0.1100 321,500 +0.00(+0.00%)
Aug 10, 2016 0.1150 0.1150 0.1100 0.1100 60,500 -0.01(-4.35%)
Aug 09, 2016 0.1100 0.1150 0.1100 0.1150 211,620 +0.01(+4.55%)
Aug 08, 2016 0.1100 0.1100 0.1050 0.1100 107,500 +0.01(+4.76%)
Aug 05, 2016 0.1100 0.1100 0.1050 0.1050 171,000 -0.01(-4.55%)
Aug 04, 2016 0.1100 0.1100 0.1100 0.1100 38,000 -0.01(-4.35%)
Aug 03, 2016 0.1150 0.1150 0.1150 0.1150 280,000 +0.01(+4.55%)
Aug 02, 2016 0.1150 0.1150 0.1100 0.1100 128,400 -0.01(-4.35%)
Jul 29, 2016 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jul 28, 2016 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Jul 27, 2016 0.1150 0.1150 0.1050 0.1100 133,840 -0.01(-4.35%)
Jul 26, 2016 0.1150 0.1150 0.1050 0.1150 81,410 +0.01(+4.55%)
Jul 25, 2016 0.1200 0.1200 0.1050 0.1100 347,500 -0.01(-8.33%)
Jul 22, 2016 0.1150 0.1200 0.1100 0.1200 95,500 +0.01(+9.09%)
Jul 21, 2016 0.1100 0.1100 0.1100 0.1100 35,200 -0.01(-8.33%)
Jul 20, 2016 0.1200 0.1200 0.1150 0.1200 86,500 +0.00(+4.35%)
Jul 19, 2016 0.1100 0.1150 0.1100 0.1150 179,500 +0.01(+4.55%)
Jul 18, 2016 0.1100 0.1100 0.1100 0.1100 44,200 +0.00(+0.00%)
Jul 15, 2016 0.1100 0.1100 0.1100 0.1100 33,500 -0.01(-4.35%)
Jul 14, 2016 0.1100 0.1150 0.1100 0.1150 343,989 +0.00(+0.00%)
Jul 13, 2016 0.1150 0.1150 0.1150 0.1150 262,500 +0.00(+0.00%)
Jul 12, 2016 0.1200 0.1200 0.1150 0.1150 76,500 +0.00(+0.00%)
Jul 11, 2016 0.1200 0.1200 0.1100 0.1150 470,200 -0.00(-4.17%)
Jul 08, 2016 0.1150 0.1150 0.1200 72,500 +0.00(+4.35%)
Jul 07, 2016 0.1200 0.1200 0.1050 0.1150 694,718 -0.01(-8.00%)
Jul 05, 2016 0.1150 0.1300 0.1150 0.1250 1,823,300 +0.01(+8.70%)
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.