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

ABCOURT MINES (OP: ABMBF )

0.0331 UNCHANGED
Last Price Updated: 9:51 AM EDT, May 23, 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 (%)
May 27, 2009 0.0970 0.0970 0.0970 0 +0.01(+14.12%)
May 26, 2009 0.1030 0.1030 0.0850 0.0850 5,500 -0.05(-35.61%)
May 21, 2009 0.0970 0.1320 0.1320 0.1320 0 +0.01(+4.76%)
May 20, 2009 0.1260 0.1260 0.1260 0.1260 12,800 +0.00(+0.00%)
May 13, 2009 0.1260 0.1260 0.1260 0.1260 0 +0.00(+1.61%)
May 12, 2009 0.1240 0.1240 0.1240 0.1240 5,000 +0.02(+21.57%)
May 11, 2009 0.1020 0.1020 0.1020 0.1020 5,000 -0.02(-13.12%)
May 08, 2009 0.1172 0.1174 0.1172 0.1174 10,000 -0.01(-7.56%)
May 07, 2009 0.1150 0.1270 0.1150 0.1270 6,500 +0.02(+19.81%)
May 06, 2009 0.1140 0.1140 0.1060 0.1060 8,823 +0.01(+13.37%)
May 05, 2009 0.0935 0.0935 0.0935 0.0935 4,500 +0.00(+3.89%)
May 04, 2009 0.0900 0.0900 0.0900 0.0900 6,500 +0.01(+14.65%)
Apr 29, 2009 0.0785 0.0785 0.0785 0.0785 0 +0.01(+16.30%)
Apr 15, 2009 0.0675 0.0675 0.0675 0 -0.01(-15.62%)
Apr 13, 2009 0.0800 0.0800 0.0800 0.0800 0 +0.02(+35.82%)
Apr 02, 2009 0.0589 0.0589 0.0589 0.0589 0 -0.02(-20.41%)
Mar 30, 2009 0.0740 0.0740 0.0740 0 -0.03(-30.84%)
Mar 24, 2009 0.1070 0.1070 0.1070 0 +0.03(+34.25%)
Mar 20, 2009 0.0797 0.0797 0.0797 0.0797 0 -0.00(-0.38%)
Mar 19, 2009 0.0860 0.0860 0.0800 0.0800 24,000 +0.02(+29.45%)
Mar 16, 2009 0.0618 0.0618 0.0618 0 -0.00(-5.79%)
Mar 13, 2009 0.0756 0.0757 0.0656 0.0656 10,000 +0.00(+1.39%)
Mar 06, 2009 0.0647 0.0647 0.0647 0 +0.00(+0.00%)
Mar 05, 2009 0.0647 0.0647 0.0647 0.0647 1,000 -0.03(-28.11%)
Mar 03, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 02, 2009 0.0845 0.0900 0.0845 0.0900 6,177 -0.00(-3.02%)
Feb 23, 2009 0.0928 0.0928 0.0928 0.0928 0 +0.00(+0.00%)
Feb 20, 2009 0.0928 0.0928 0.0928 0.0928 5,000 +0.02(+30.15%)
Feb 13, 2009 0.0713 0.0713 0.0713 0 +0.00(+0.00%)
Feb 12, 2009 0.0713 0.0713 0.0713 0.0713 3,000 -0.01(-10.31%)
Feb 10, 2009 0.0795 0.0795 0.0795 0 +0.00(+0.00%)
Feb 09, 2009 0.0795 0.0795 0.0750 0.0795 15,000 +0.01(+12.77%)
Feb 05, 2009 0.0705 0.0705 0.0705 0 +0.00(+0.00%)
Feb 04, 2009 0.0705 0.0705 0.0705 0.0705 10,000 -0.02(-21.40%)
Feb 03, 2009 0.0897 0.0897 0.0897 0 +0.00(+0.00%)
Feb 02, 2009 0.0897 0.0897 0.0897 0.0897 1,000 +0.00(+1.93%)
Jan 29, 2009 0.0880 0.0880 0.0880 0 +0.00(+0.00%)
Jan 28, 2009 0.0880 0.0880 0.0880 0.0880 250 +0.02(+21.38%)
Jan 27, 2009 0.0863 0.0863 0.0725 0.0725 10,500 -0.01(-13.69%)
Jan 26, 2009 0.0840 0.0840 0.0840 0.0840 3,000 +0.03(+66.01%)
Jan 23, 2009 0.0506 0.0506 0.0506 0 +0.00(+0.00%)
Jan 22, 2009 0.0506 0.0506 0.0506 0.0506 900 -0.03(-34.71%)
Jan 21, 2009 0.0775 0.0775 0.0775 0.0775 40,000 -0.00(-1.27%)
Jan 20, 2009 0.0785 0.0785 0.0785 0.0785 5,000 -0.00(-0.63%)
Jan 16, 2009 0.0790 0.0790 0.0790 0.0790 3,000 +0.00(+5.33%)
Jan 15, 2009 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 14, 2009 0.0771 0.0771 0.0750 0.0750 18,000 -0.02(-17.58%)
Jan 13, 2009 0.0910 0.0910 0.0910 0.0910 500 +0.02(+22.48%)
Jan 12, 2009 0.0743 0.0743 0.0743 0.0743 25,000 -0.01(-13.10%)
Jan 09, 2009 0.0910 0.0910 0.0855 0.0855 2,000 -0.01(-11.86%)
Jan 08, 2009 0.0970 0.0970 0.0970 0.0970 0 +0.00(+0.00%)
Jan 07, 2009 0.0970 0.0970 0.0970 0.0970 3,000 +0.03(+43.70%)
Jan 05, 2009 0.0675 0.0675 0.0675 0.0675 0 +0.00(+0.00%)
Jan 02, 2009 0.0675 0.0675 0.0675 0.0675 44,000 +0.01(+10.66%)
Jan 01, 2009 0.0565 0.0700 0.0405 0.0610 0 +0.00(+0.00%)
Dec 31, 2008 0.0565 0.0700 0.0405 0.0610 56,500 -0.00(-6.15%)
Dec 30, 2008 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+1.09%)
Dec 29, 2008 0.0643 0.0643 0.0643 0.0643 20,000 -0.01(-7.88%)
Dec 23, 2008 0.0698 0.0698 0.0698 0 +0.00(+0.00%)
Dec 22, 2008 0.0698 0.0698 0.0698 0.0698 0 +0.01(+16.33%)
Dec 19, 2008 0.0640 0.0640 0.0600 0.0600 5,000 -0.00(-1.64%)
Dec 18, 2008 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Dec 17, 2008 0.0615 0.0615 0.0610 0.0610 23,122 +0.00(+1.67%)
Dec 16, 2008 0.0677 0.0677 0.0600 0.0600 51,000 -0.00(-4.31%)
Dec 11, 2008 0.0627 0.0627 0.0627 0 +0.00(+0.00%)
Dec 10, 2008 0.0627 0.0627 0.0627 0.0627 5,000 +0.02(+47.88%)
Dec 09, 2008 0.0424 0.0424 0.0424 0.0424 1,000 -0.01(-16.86%)
Dec 08, 2008 0.0420 0.0670 0.0420 0.0510 63,000 -0.01(-15.00%)
Dec 05, 2008 0.0589 0.0680 0.0370 0.0600 62,000 +0.01(+28.76%)
Dec 04, 2008 0.0466 0.0466 0.0466 0.0466 0 +0.00(+0.00%)
Dec 03, 2008 0.0466 0.0466 0.0466 0.0466 1,000 -0.01(-18.96%)
Dec 02, 2008 0.0575 0.0575 0.0575 0.0575 7,000 -0.00(-0.86%)
Dec 01, 2008 0.0699 0.0699 0.0580 0.0580 4,000 -0.03(-30.12%)
Nov 28, 2008 0.0675 0.0830 0.0675 0.0830 9,000 +0.02(+38.33%)
Nov 19, 2008 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 18, 2008 0.0610 0.0610 0.0600 0.0600 7,380 -0.01(-13.04%)
Nov 17, 2008 0.0690 0.0690 0.0690 0.0690 2,500 -0.03(-29.23%)
Nov 11, 2008 0.0975 0.0975 0.0975 0 +0.00(+0.00%)
Nov 10, 2008 0.0975 0.0975 0.0975 0.0975 2,000 -0.02(-16.67%)
Nov 07, 2008 0.1170 0.1170 0.1170 0 +0.00(+0.00%)
Nov 06, 2008 0.1295 0.1295 0.1170 0.1170 93,500 +0.05(+85.71%)
Oct 28, 2008 0.0630 0.0630 0.0630 0 +0.00(+0.00%)
Oct 27, 2008 0.0570 0.0630 0.0495 0.0630 103,000 -0.03(-34.03%)
Oct 24, 2008 0.0955 0.0955 0.0797 0.0955 13,000 +0.01(+8.40%)
Oct 23, 2008 0.0881 0.0881 0.0881 0.0881 10,000 +0.00(+3.89%)
Oct 22, 2008 0.0848 0.0851 0.0745 0.0848 25,000 +0.00(+2.05%)
Oct 21, 2008 0.0831 0.0831 0.0831 0 +0.00(+0.00%)
Oct 20, 2008 0.0831 0.0831 0.0831 0.0831 2,000 -0.01(-10.65%)
Oct 17, 2008 0.0930 0.0930 0.0930 0 +0.00(+0.00%)
Oct 16, 2008 0.0930 0.0971 0.0930 0.0930 800 -0.03(-25.00%)
Oct 15, 2008 0.1240 0.1240 0.1235 0.1240 870 +0.01(+11.41%)
Oct 14, 2008 0.1010 0.1130 0.1113 0.1113 3,000 +0.01(+10.20%)
Oct 13, 2008 0.1010 0.1010 0.1010 0 +0.00(+0.00%)
Oct 10, 2008 0.1010 0.1010 0.1010 0.1010 3,000 -0.01(-12.17%)
Oct 09, 2008 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 08, 2008 0.1150 0.1150 0.1060 0.1150 20,000 +0.00(+1.41%)
Oct 07, 2008 0.1000 0.1137 0.1134 0.1134 2,500 +0.01(+13.40%)
Oct 06, 2008 0.1000 0.1335 0.1000 0.1000 23,500 -0.03(-25.65%)
Oct 03, 2008 0.1345 0.1345 0.1345 0.1345 500 -0.00(-0.37%)
Oct 02, 2008 0.1350 0.1440 0.1350 0.1350 5,000 -0.04(-24.79%)
Sep 29, 2008 0.1795 0.1795 0.1795 0 +0.00(+0.00%)
Sep 26, 2008 0.1795 0.1795 0.1695 0.1795 60,000 +0.01(+5.59%)
Sep 23, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 22, 2008 0.1700 0.1700 0.1568 0.1700 18,600 +0.00(+1.49%)
Sep 19, 2008 0.1675 0.1675 0.1600 0.1675 42,500 +0.03(+18.04%)
Sep 18, 2008 0.1419 0.1419 0.1419 0.1419 500 +0.01(+5.11%)
Sep 17, 2008 0.1350 0.1550 0.1350 0.1350 65,500 +0.02(+21.62%)
Sep 16, 2008 0.1110 0.1300 0.1110 0.1110 6,000 -0.03(-20.03%)
Sep 15, 2008 0.1388 0.1500 0.1388 0.1388 5,800 -0.01(-8.38%)
Sep 12, 2008 0.1515 0.1515 0.1463 0.1515 7,000 +0.04(+37.73%)
Sep 11, 2008 0.1100 0.1100 0.1100 0.1100 5,500 -0.01(-11.65%)
Sep 10, 2008 0.1245 0.1400 0.1245 0.1245 10,000 -0.02(-11.32%)
Sep 09, 2008 0.1404 0.1660 0.1404 0.1404 28,500 -0.02(-13.07%)
Sep 08, 2008 0.1615 0.1740 0.1610 0.1615 25,633 -0.02(-9.68%)
Sep 05, 2008 0.1788 0.1810 0.1730 0.1788 26,000 -0.00(-2.51%)
Sep 03, 2008 0.1834 0.1834 0.1834 0 +0.00(+0.00%)
Sep 02, 2008 0.1834 0.1834 0.1834 0.1834 13,500 -0.02(-9.21%)
Aug 29, 2008 0.2020 0.2020 0.2020 0 +0.00(+0.00%)
Aug 28, 2008 0.1953 0.2020 0.2020 0.2020 30,000 +0.01(+3.43%)
Aug 27, 2008 0.1953 0.1953 0.1953 0 +0.00(+0.00%)
Aug 26, 2008 0.1953 0.1953 0.1953 0.1953 5,000 -0.01(-3.60%)
Aug 22, 2008 0.2026 0.2026 0.2026 0 +0.00(+0.00%)
Aug 21, 2008 0.2026 0.2325 0.2026 0.2026 80,000 -0.02(-8.28%)
Aug 20, 2008 0.2209 0.2209 0.2209 0 +0.00(+0.00%)
Aug 19, 2008 0.2260 0.2209 0.2208 0.2209 4,000 -0.01(-2.26%)
Aug 18, 2008 0.2260 0.2260 0.2260 0 +0.00(+0.00%)
Aug 15, 2008 0.2260 0.2260 0.2260 0.2260 5,000 -0.01(-6.03%)
Aug 14, 2008 0.2405 0.2405 0.2405 0.2405 500 -0.01(-5.50%)
Aug 13, 2008 0.2545 0.2545 0.2515 0.2545 6,000 +0.03(+12.61%)
Aug 12, 2008 0.2250 0.2289 0.2260 0.2260 11,500 +0.00(+0.44%)
Aug 11, 2008 0.2250 0.2328 0.1960 0.2250 30,628 -0.00(-1.75%)
Aug 08, 2008 0.2290 0.2290 0.2290 0.2290 0 +0.00(+0.00%)
Aug 07, 2008 0.2290 0.2290 0.2290 0.2290 0 +0.00(+0.00%)
Aug 06, 2008 0.2290 0.2335 0.2290 0.2290 5,000 +0.02(+7.26%)
Aug 05, 2008 0.2135 0.2135 0.2135 0.2135 0 +0.00(+0.00%)
Aug 04, 2008 0.2135 0.2135 0.2135 0.2135 0 +0.00(+0.00%)
Aug 01, 2008 0.2135 0.2135 0.2135 0.2135 1,000 -0.00(-1.97%)
Jul 31, 2008 0.2178 0.2178 0.2178 0.2178 0 +0.00(+0.00%)
Jul 30, 2008 0.2178 0.2178 0.2178 0.2178 3,000 -0.01(-4.47%)
Jul 29, 2008 0.2280 0.2280 0.2280 0.2280 0 +0.00(+0.00%)
Jul 28, 2008 0.2280 0.2280 0.2280 0.2280 10,000 -0.01(-2.98%)
Jul 25, 2008 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jul 24, 2008 0.2350 0.2350 0.2350 0.2350 3,000 -0.00(-1.26%)
Jul 23, 2008 0.2380 0.2385 0.2379 0.2380 64,000 -0.01(-4.03%)
Jul 22, 2008 0.2480 0.2480 0.2480 0.2480 3,000 -0.00(-1.78%)
Jul 21, 2008 0.2850 0.2715 0.2525 0.2525 12,250 -0.03(-11.40%)
Jul 18, 2008 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jul 17, 2008 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jul 16, 2008 0.2850 0.2895 0.2842 0.2850 2,250 -0.01(-3.39%)
Jul 15, 2008 0.2950 0.2950 0.2950 0.2950 20,000 -0.04(-10.88%)
Jul 14, 2008 0.3310 0.3310 0.3310 0.3310 7,000 -0.02(-5.43%)
Jul 11, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 10, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 09, 2008 0.3500 0.3500 0.3490 0.3500 1,300 -0.04(-10.03%)
Jul 08, 2008 0.3890 0.3890 0.3890 0.3890 0 +0.00(+0.00%)
Jul 07, 2008 0.3890 0.3890 0.3790 0.3890 10,000 -0.00(-0.26%)
Jul 04, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 03, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 02, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 01, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 30, 2008 0.3900 0.3920 0.3801 0.3900 22,000 +0.01(+2.50%)
Jun 27, 2008 0.3805 0.3830 0.3800 0.3805 4,300 -0.01(-1.93%)
Jun 26, 2008 0.3880 0.3880 0.3880 0.3880 0 +0.00(+0.00%)
Jun 25, 2008 0.3880 0.3880 0.3880 0.3880 0 +0.00(+0.00%)
Jun 24, 2008 0.3880 0.4080 0.3865 0.3880 24,750 +0.01(+1.84%)
Jun 23, 2008 0.3449 0.3890 0.3810 0.3810 34,260 +0.04(+10.47%)
Jun 20, 2008 0.3449 0.3449 0.3449 0.3449 0 +0.00(+0.00%)
Jun 19, 2008 0.3449 0.3655 0.3449 0.3449 7,360 -0.04(-11.34%)
Jun 18, 2008 0.3890 0.3890 0.3880 0.3890 4,000 +0.01(+2.37%)
Jun 17, 2008 0.3800 0.4030 0.3800 0.3800 2,280 +0.02(+5.12%)
Jun 16, 2008 0.3615 0.3615 0.3615 0.3615 10,000 +0.01(+3.20%)
Jun 13, 2008 0.3503 0.3698 0.3503 0.3503 600 -0.05(-12.21%)
Jun 12, 2008 0.3990 0.3990 0.3990 0.3990 0 +0.00(+0.00%)
Jun 11, 2008 0.3990 0.3990 0.3990 0.3990 7,000 +0.04(+12.08%)
Jun 10, 2008 0.3560 0.4150 0.3560 0.3560 4,800 -0.03(-8.72%)
Jun 09, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 06, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 05, 2008 0.3900 0.3995 0.3900 0.3900 5,000 -0.04(-8.81%)
Jun 04, 2008 0.4277 0.4277 0.4277 0.4277 0 +0.00(+0.00%)
Jun 03, 2008 0.4277 0.4277 0.4277 0.4277 0 +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.