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 (%)
Aug 31, 2021 0.0918 0.0929 0.0850 0.0929 40,219 +0.00(+1.53%)
Aug 27, 2021 0.0915 0.0915 0.0915 0 -0.00(-1.61%)
Aug 26, 2021 0.0930 0.0930 0.0930 0.0930 43,950 +0.00(+0.00%)
Aug 25, 2021 0.0930 0.0955 0.0930 0.0930 82,000 +0.00(+1.64%)
Aug 24, 2021 0.0906 0.0950 0.0906 0.0915 7,500 -0.01(-8.59%)
Aug 23, 2021 0.1001 0.1001 0.1001 0.1001 2,000 +0.01(+6.83%)
Aug 20, 2021 0.0926 0.0937 0.0926 0.0937 29,336 +0.00(+0.00%)
Aug 19, 2021 0.0940 0.0940 0.0937 0.0937 100,140 +0.00(+2.29%)
Aug 18, 2021 0.0969 0.0969 0.0916 0.0916 2,083 -0.01(-7.19%)
Aug 16, 2021 0.0987 0.0987 0.0987 5 -0.01(-9.37%)
Aug 13, 2021 0.1089 0.1089 0.1089 0.1089 459 +0.01(+9.01%)
Aug 12, 2021 0.0999 0.0999 0.0999 0.0999 2,000 +0.00(+0.91%)
Aug 11, 2021 0.1034 0.1034 0.0990 0.0990 4,000 -0.00(-0.50%)
Aug 10, 2021 0.1014 0.1014 0.0995 0.0995 25,850 +0.00(+1.63%)
Aug 09, 2021 0.0981 0.0981 0.0979 0.0979 11,000 -0.01(-5.41%)
Aug 05, 2021 0.1035 0.1035 0.1035 0 +0.00(+3.50%)
Aug 03, 2021 0.1000 0.1000 0.1000 0 -0.02(-16.11%)
Aug 02, 2021 0.1192 0.1192 0.1192 0.1192 1,500 +0.01(+10.06%)
Jul 30, 2021 0.1075 0.1083 0.1075 0.1083 62,000 +0.00(+0.37%)
Jul 29, 2021 0.1079 0.1079 0.1079 0.1079 11,000 +0.00(+0.28%)
Jul 27, 2021 0.1076 0.1076 0.1076 0 +0.00(+1.32%)
Jul 23, 2021 0.1062 0.1062 0.1062 0 +0.00(+3.11%)
Jul 22, 2021 0.1030 0.1030 0.1030 0.1030 30,000 -0.00(-0.77%)
Jul 20, 2021 0.1038 0.1038 0.1038 0 +0.00(+0.87%)
Jul 19, 2021 0.1100 0.1100 0.1010 0.1029 110,000 -0.01(-8.94%)
Jul 16, 2021 0.1111 0.1130 0.1111 0.1130 2,547 +0.00(+1.62%)
Jul 14, 2021 0.1112 0.1112 0.1112 0 +0.00(+1.09%)
Jul 12, 2021 0.1100 0.1100 0.1100 0 +0.01(+6.49%)
Jul 08, 2021 0.1033 0.1033 0.1033 0 -0.01(-7.93%)
Jul 07, 2021 0.1122 0.1122 0.1122 0.1122 10,000 +0.00(+2.28%)
Jul 02, 2021 0.1097 0.1097 0.1097 0 -0.00(-2.49%)
Jun 30, 2021 0.1125 0.1125 0.1125 0 +0.00(+0.27%)
Jun 29, 2021 0.1161 0.1161 0.1121 0.1122 21,000 -0.01(-8.33%)
Jun 25, 2021 0.1224 0.1224 0.1224 0 +0.01(+6.16%)
Jun 21, 2021 0.1153 0.1153 0.1153 0 -0.00(-1.45%)
Jun 18, 2021 0.1168 0.1170 0.1168 0.1170 104,000 -0.01(-7.58%)
Jun 16, 2021 0.1266 0.1266 0.1266 0 +0.01(+7.74%)
Jun 15, 2021 0.1176 0.1176 0.1175 0.1175 30,074 -0.00(-2.08%)
Jun 14, 2021 0.1248 0.1248 0.1200 0.1200 11,946 -0.01(-4.00%)
Jun 11, 2021 0.1250 0.1250 0.1250 0.1250 4,000 +0.00(+0.16%)
Jun 10, 2021 0.1233 0.1248 0.1195 0.1248 32,000 +0.00(+2.46%)
Jun 09, 2021 0.1218 0.1218 0.1218 0.1218 12,000 -0.00(-0.41%)
Jun 08, 2021 0.1223 0.1223 0.1223 0.1223 99,000 -0.00(-0.41%)
Jun 07, 2021 0.1312 0.1325 0.1228 0.1228 36,238 -0.01(-6.26%)
Jun 04, 2021 0.1275 0.1322 0.1275 0.1310 56,037 +0.01(+6.16%)
Jun 03, 2021 0.1235 0.1235 0.1234 0.1234 60,041 -0.00(-0.64%)
Jun 02, 2021 0.1335 0.1335 0.1242 0.1242 78,500 +0.00(+1.55%)
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.