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

ABCOURT MINES (OP: ABMBF )

0.0335 +0.0019 (+6.01%)
Streaming Delayed Price Updated: 2:29 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 (%)
Feb 28, 2020 0.0520 0.0520 0.0415 0.0460 170,000 -0.01(-17.86%)
Feb 27, 2020 0.0475 0.0560 0.0475 0.0560 28,500 +0.00(+1.08%)
Feb 26, 2020 0.0590 0.0590 0.0554 0.0554 17,500 -0.00(-7.36%)
Feb 24, 2020 0.0598 0.0598 0.0598 0 +0.00(+3.28%)
Feb 21, 2020 0.0569 0.0579 0.0569 0.0579 10,000 +0.00(+4.70%)
Feb 20, 2020 0.0549 0.0553 0.0549 0.0553 5,200 +0.00(+0.91%)
Feb 19, 2020 0.0508 0.0550 0.0456 0.0548 34,500 +0.00(+1.48%)
Feb 18, 2020 0.0450 0.0562 0.0450 0.0540 170,957 -0.00(-2.53%)
Feb 13, 2020 0.0554 0.0554 0.0554 0 +0.00(+0.00%)
Feb 12, 2020 0.0541 0.0554 0.0541 0.0554 15,000 -0.01(-8.28%)
Feb 11, 2020 0.0529 0.0604 0.0529 0.0604 10,000 +0.00(+7.09%)
Feb 10, 2020 0.0596 0.0596 0.0553 0.0564 15,800 -0.01(-8.59%)
Feb 05, 2020 0.0617 0.0617 0.0617 0 +0.00(+2.83%)
Feb 03, 2020 0.0600 0.0600 0.0600 0 +0.01(+16.05%)
Jan 31, 2020 0.0500 0.0517 0.0500 0.0517 40,000 +0.00(+3.40%)
Jan 30, 2020 0.0550 0.0550 0.0500 0.0500 106,000 -0.00(-8.93%)
Jan 29, 2020 0.0500 0.0549 0.0500 0.0549 22,000 -0.00(-0.18%)
Jan 28, 2020 0.0480 0.0550 0.0479 0.0550 42,857 +0.00(+0.73%)
Jan 27, 2020 0.0529 0.0546 0.0488 0.0546 112,000 +0.00(+6.02%)
Jan 24, 2020 0.0515 0.0515 0.0515 0.0515 900 -0.00(-6.36%)
Jan 23, 2020 0.0503 0.0550 0.0503 0.0550 71,000 +0.00(+0.18%)
Jan 22, 2020 0.0549 0.0549 0.0549 0.0549 27,857 -0.00(-3.68%)
Jan 21, 2020 0.0535 0.0570 0.0535 0.0570 183,000 +0.01(+21.54%)
Jan 16, 2020 0.0469 0.0469 0.0469 0 +0.00(+1.30%)
Jan 15, 2020 0.0520 0.0520 0.0463 0.0463 29,500 -0.01(-12.64%)
Jan 07, 2020 0.0530 0.0530 0.0530 0 +0.00(+0.57%)
Jan 06, 2020 0.0570 0.0570 0.0527 0.0527 89,000 -0.00(-1.50%)
Jan 03, 2020 0.0520 0.0535 0.0520 0.0535 18,500 +0.00(+7.00%)
Jan 02, 2020 0.0476 0.0500 0.0476 0.0500 15,605 -0.00(-3.85%)
Dec 31, 2019 0.0428 0.0520 0.0428 0.0520 9,500 +0.00(+0.00%)
Dec 27, 2019 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Dec 26, 2019 0.0490 0.0520 0.0490 0.0520 85,000 +0.00(+6.12%)
Dec 24, 2019 0.0423 0.0490 0.0423 0.0490 19,900 +0.00(+0.00%)
Dec 23, 2019 0.0490 0.0490 0.0490 0.0490 4,000 +0.00(+0.00%)
Dec 20, 2019 0.0440 0.0490 0.0440 0.0490 67,900 +0.00(+8.65%)
Dec 19, 2019 0.0465 0.0465 0.0440 0.0451 31,000 +0.00(+0.22%)
Dec 18, 2019 0.0458 0.0458 0.0431 0.0450 40,000 -0.00(-8.16%)
Dec 17, 2019 0.0490 0.0490 0.0490 0.0490 1,000 +0.00(+0.00%)
Dec 16, 2019 0.0450 0.0490 0.0450 0.0490 7,400 +0.01(+14.22%)
Dec 13, 2019 0.0490 0.0490 0.0429 0.0429 9,000 -0.00(-6.13%)
Dec 12, 2019 0.0457 0.0457 0.0423 0.0457 32,000 -0.00(-6.54%)
Dec 11, 2019 0.0485 0.0489 0.0441 0.0489 34,000 -0.00(-5.23%)
Dec 10, 2019 0.0516 0.0516 0.0516 0.0516 10,000 +0.00(+2.79%)
Dec 09, 2019 0.0462 0.0502 0.0462 0.0502 10,000 +0.00(+0.00%)
Dec 06, 2019 0.0502 0.0502 0.0502 0.0502 20,000 +0.00(+9.13%)
Dec 04, 2019 0.0460 0.0460 0.0460 0 -0.01(-10.51%)
Dec 03, 2019 0.0514 0.0514 0.0514 0.0514 5,000 +0.00(+2.19%)
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.