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: 10:57 AM EDT, May 27, 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, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 27, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 24, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 23, 2019 0.0600 0.0600 0.0600 0.0600 231,834 -0.01(-7.69%)
Dec 20, 2019 0.0600 0.0650 0.0600 0.0650 46,000 +0.01(+8.33%)
Dec 19, 2019 0.0600 0.0600 0.0600 0.0600 47,000 -0.01(-7.69%)
Dec 18, 2019 0.0650 0.0650 0.0650 0.0650 31,000 +0.00(+0.00%)
Dec 17, 2019 0.0600 0.0650 0.0600 0.0650 17,000 +0.00(+0.00%)
Dec 16, 2019 0.0600 0.0650 0.0600 0.0650 62,828 +0.00(+0.00%)
Dec 13, 2019 0.0650 0.0650 0.0650 425 +0.00(+0.00%)
Dec 12, 2019 0.0600 0.0650 0.0600 0.0650 80,000 +0.01(+8.33%)
Dec 11, 2019 0.0600 0.0650 0.0600 0.0600 273,530 -0.01(-14.29%)
Dec 10, 2019 0.0600 0.0700 0.0600 0.0700 166,000 +0.01(+16.67%)
Dec 09, 2019 0.0600 0.0600 0.0600 0.0600 92,466 +0.00(+0.00%)
Dec 06, 2019 0.0600 0.0600 0.0600 0.0600 295,000 +0.00(+0.00%)
Dec 05, 2019 0.0650 0.0650 0.0600 0.0600 49,500 +0.00(+0.00%)
Dec 04, 2019 0.0600 0.0600 0.0600 0.0600 7,500 +0.00(+0.00%)
Dec 03, 2019 0.0650 0.0650 0.0600 0.0600 511,000 +0.00(+0.00%)
Dec 02, 2019 0.0650 0.0650 0.0600 0.0600 476,000 -0.01(-14.29%)
Nov 29, 2019 0.0700 0.0700 0.0700 0.0700 200,800 +0.00(+0.00%)
Nov 28, 2019 0.0700 0.0700 0.0700 0.0700 120,000 +0.00(+0.00%)
Nov 27, 2019 0.0700 0.0700 0.0700 0.0700 523,800 +0.00(+0.00%)
Nov 26, 2019 0.0750 0.0750 0.0700 0.0700 404,000 -0.00(-6.67%)
Nov 25, 2019 0.0750 0.0750 0.0700 0.0750 80,000 +0.00(+7.14%)
Nov 22, 2019 0.0750 0.0750 0.0700 0.0700 98,500 +0.00(+0.00%)
Nov 21, 2019 0.0750 0.0750 0.0700 0.0700 82,000 -0.00(-6.67%)
Nov 19, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 18, 2019 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Nov 15, 2019 0.0750 0.0800 0.0750 0.0800 24,000 +0.01(+6.67%)
Nov 14, 2019 0.0700 0.0750 0.0700 0.0750 99,505 +0.00(+7.14%)
Nov 13, 2019 0.0700 0.0700 0.0700 0.0700 44,000 +0.00(+0.00%)
Nov 12, 2019 0.0700 0.0700 0.0700 0.0700 225,391 +0.00(+0.00%)
Nov 11, 2019 0.0700 0.0700 0.0700 0.0700 5,500 +0.00(+0.00%)
Nov 08, 2019 0.0700 0.0700 0.0700 0.0700 100,125 +0.00(+0.00%)
Nov 07, 2019 0.0700 0.0700 0.0700 0.0700 16,000 -0.00(-6.67%)
Nov 06, 2019 0.0750 0.0750 0.0750 0.0750 43,666 +0.00(+0.00%)
Nov 05, 2019 0.0750 0.0750 0.0750 0.0750 40,000 +0.00(+0.00%)
Nov 04, 2019 0.0750 0.0750 0.0750 0.0750 88,500 +0.00(+0.00%)
Nov 01, 2019 0.0750 0.0750 0.0750 0.0750 6,200 +0.00(+7.14%)
Oct 31, 2019 0.0750 0.0750 0.0700 0.0700 111,000 -0.00(-6.67%)
Oct 30, 2019 0.0750 0.0750 0.0750 0.0750 107,000 +0.00(+0.00%)
Oct 29, 2019 0.0850 0.0850 0.0750 0.0750 426,900 -0.01(-6.25%)
Oct 28, 2019 0.0850 0.0850 0.0800 0.0800 37,000 +0.00(+0.00%)
Oct 25, 2019 0.0850 0.0850 0.0800 0.0800 13,000 +0.00(+0.00%)
Oct 24, 2019 0.0800 0.0850 0.0800 0.0800 232,500 +0.00(+0.00%)
Oct 22, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 21, 2019 0.0800 0.0800 0.0800 0.0800 87,000 +0.00(+0.00%)
Oct 18, 2019 0.0750 0.0850 0.0750 0.0800 658,300 +0.00(+0.00%)
Oct 17, 2019 0.0800 0.0800 0.0800 0.0800 48,000 +0.00(+0.00%)
Oct 16, 2019 0.0750 0.0800 0.0750 0.0800 621,700 +0.01(+6.67%)
Oct 15, 2019 0.0800 0.0800 0.0750 0.0750 3,200 -0.01(-6.25%)
Oct 11, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 10, 2019 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
Oct 09, 2019 0.0800 0.0800 0.0800 0.0800 323,000 +0.01(+6.67%)
Oct 08, 2019 0.0800 0.0800 0.0750 0.0750 38,300 -0.01(-6.25%)
Oct 07, 2019 0.0800 0.0800 0.0750 0.0800 167,125 +0.00(+0.00%)
Oct 04, 2019 0.0800 0.0800 0.0800 0.0800 68,000 +0.01(+6.67%)
Oct 03, 2019 0.0800 0.0800 0.0750 0.0750 44,499 -0.01(-6.25%)
Oct 02, 2019 0.0800 0.0800 0.0750 0.0800 360,000 +0.00(+0.00%)
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.