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

ABCOURT MINES (OP: ABMBF )

0.0384 -0.0036 (-8.57%)
Streaming Delayed Price Updated: 11:47 AM EST, Nov 8, 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 29, 2012 0.1080 0.1080 0.1080 0.1080 0 +0.02(+20.00%)
May 25, 2012 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-10.00%)
May 24, 2012 0.1030 0.1100 0.1000 0.1000 48,000 -0.00(-4.76%)
May 22, 2012 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
May 21, 2012 0.1000 0.1000 0.1000 0.1000 19,750 +0.01(+8.70%)
May 18, 2012 0.0920 0.1055 0.0920 0.0920 23,750 -0.02(-20.00%)
May 15, 2012 0.1150 0.1150 0.1150 3,000 +0.00(+2.68%)
May 14, 2012 0.1125 0.1125 0.1120 0.1120 41,999 +0.02(+17.89%)
May 10, 2012 0.0950 0.0950 0.0950 10,000 -0.01(-5.94%)
May 04, 2012 0.1010 0.1010 0.1010 0 -0.02(-13.68%)
May 03, 2012 0.1145 0.1170 0.1145 0.1170 10,750 +0.00(+2.18%)
May 01, 2012 0.1145 0.1145 0.1145 0 +0.01(+13.37%)
Apr 27, 2012 0.1010 0.1010 0.1010 0 -0.01(-11.40%)
Apr 24, 2012 0.1140 0.1140 0.1140 0 +0.01(+14.00%)
Apr 23, 2012 0.1010 0.1010 0.1000 0.1000 10,000 -0.01(-9.09%)
Apr 20, 2012 0.1100 0.1100 0.1100 0.1100 13,000 +0.01(+7.84%)
Apr 17, 2012 0.1020 0.1020 0.1020 0 -0.01(-12.07%)
Apr 16, 2012 0.1020 0.1160 0.1000 0.1160 125,000 +0.00(+2.65%)
Apr 13, 2012 0.1160 0.1160 0.1130 0.1130 12,000 +0.01(+13.00%)
Apr 12, 2012 0.1010 0.1010 0.1000 0.1000 99,000 +0.00(+0.00%)
Apr 10, 2012 0.1000 0.1000 0.1000 10,000 -0.03(-22.18%)
Apr 04, 2012 0.1285 0.1285 0.1285 0 +0.01(+6.20%)
Apr 02, 2012 0.1210 0.1210 0.1210 100 +0.00(+0.83%)
Mar 30, 2012 0.1210 0.1210 0.1200 0.1200 33,800 +0.00(+0.00%)
Mar 28, 2012 0.1200 0.1200 0.1200 0 -0.01(-8.40%)
Mar 26, 2012 0.1310 0.1310 0.1310 0 -0.00(-1.13%)
Mar 23, 2012 0.1325 0.1325 0.1325 0.1325 3,000 +0.00(+1.15%)
Mar 22, 2012 0.1310 0.1310 0.1310 0.1310 3,000 +0.01(+6.07%)
Mar 20, 2012 0.1235 0.1235 0.1235 0 -0.00(-1.98%)
Mar 19, 2012 0.1260 0.1260 0.1260 0.1260 2,500 -0.01(-7.35%)
Mar 14, 2012 0.1360 0.1360 0.1360 0 -0.03(-18.56%)
Mar 09, 2012 0.1670 0.1670 0.1670 0 -0.00(-1.76%)
Mar 08, 2012 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+8.97%)
Mar 07, 2012 0.1548 0.1560 0.1548 0.1560 54,000 -0.01(-4.88%)
Mar 06, 2012 0.1640 0.1640 0.1640 0.1640 29,400 +0.00(+0.00%)
Mar 05, 2012 0.1640 0.1640 0.1640 0.1640 8,000 -0.00(-0.61%)
Mar 02, 2012 0.1730 0.1730 0.1650 0.1650 26,100 -0.01(-2.94%)
Mar 01, 2012 0.1710 0.1730 0.1700 0.1700 67,500 +0.00(+0.00%)
Feb 29, 2012 0.1618 0.1745 0.1618 0.1700 62,000 -0.00(-0.58%)
Feb 28, 2012 0.1600 0.1710 0.1550 0.1710 44,500 +0.01(+4.91%)
Feb 27, 2012 0.1500 0.1630 0.1450 0.1630 27,000 +0.02(+12.41%)
Feb 24, 2012 0.1450 0.1450 0.1450 0.1450 21,000 -0.01(-8.23%)
Feb 23, 2012 0.1580 0.1580 0.1580 0.1580 17,000 +0.01(+5.33%)
Feb 22, 2012 0.1500 0.1500 0.1500 0.1500 23,066 +0.02(+20.00%)
Feb 17, 2012 0.1250 0.1250 0.1250 10,000 -0.01(-3.85%)
Feb 16, 2012 0.1260 0.1360 0.1225 0.1300 20,000 -0.01(-3.70%)
Feb 15, 2012 0.1480 0.1485 0.1280 0.1350 176,100 +0.04(+36.36%)
Feb 14, 2012 0.0990 0.0990 0.0990 0.0990 12,000 -0.01(-10.00%)
Feb 13, 2012 0.1200 0.1200 0.1100 0.1100 16,000 +0.01(+10.00%)
Feb 06, 2012 0.1000 0.1000 0.1000 0 -0.03(-21.87%)
Feb 01, 2012 0.1280 0.1280 0.1280 0 -0.00(-1.54%)
Jan 31, 2012 0.1252 0.1300 0.1252 0.1300 31,500 +0.02(+20.93%)
Jan 30, 2012 0.1075 0.1075 0.1075 0.1075 42,800 +0.01(+7.50%)
Jan 27, 2012 0.0870 0.1000 0.0870 0.1000 36,800 +0.02(+26.58%)
Jan 26, 2012 0.0790 0.0790 0.0790 0.0790 30,000 +0.01(+14.49%)
Jan 19, 2012 0.0690 0.0690 0.0690 0.0690 0 -0.00(-5.48%)
Jan 11, 2012 0.0730 0.0730 0.0730 0 -0.01(-15.12%)
Jan 04, 2012 0.0860 0.0860 0.0860 0 +0.01(+17.81%)
Dec 30, 2011 0.0730 0.0890 0.0730 0.0730 113,420 +0.00(+2.82%)
Dec 29, 2011 0.0710 0.0710 0.0710 0.0710 6,000 +0.01(+8.40%)
Dec 28, 2011 0.0680 0.0680 0.0655 0.0655 64,200 -0.01(-7.75%)
Dec 22, 2011 0.0710 0.0710 0.0710 0.0710 0 -0.01(-8.97%)
Dec 21, 2011 0.0780 0.0780 0.0780 0.0780 5,000 -0.00(-2.50%)
Dec 19, 2011 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 16, 2011 0.0750 0.0800 0.0750 0.0800 4,500 +0.00(+0.00%)
Dec 15, 2011 0.0705 0.0800 0.0705 0.0800 38,000 +0.01(+11.11%)
Dec 13, 2011 0.0720 0.0720 0.0720 0.0720 0 -0.01(-14.29%)
Dec 08, 2011 0.0840 0.0840 0.0840 0.0840 0 +0.01(+21.74%)
Dec 07, 2011 0.0790 0.0790 0.0690 0.0690 14,000 -0.01(-13.75%)
Dec 06, 2011 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+1.27%)
Dec 01, 2011 0.0790 0.0790 0.0790 0 +0.01(+8.22%)
Nov 30, 2011 0.0760 0.0760 0.0730 0.0730 20,000 -0.01(-14.52%)
Nov 29, 2011 0.0854 0.0854 0.0854 0.0854 12,000 +0.01(+9.49%)
Nov 28, 2011 0.0780 0.0780 0.0780 0.0780 1,000 +0.00(+1.96%)
Nov 23, 2011 0.0765 0.0765 0.0765 0 -0.02(-16.67%)
Nov 22, 2011 0.0918 0.0918 0.0918 0.0918 5,000 +0.00(+2.00%)
Nov 18, 2011 0.0900 0.0900 0.0900 0 -0.01(-8.16%)
Nov 16, 2011 0.0980 0.0980 0.0980 0 -0.00(-4.85%)
Nov 15, 2011 0.1030 0.1030 0.1030 0.1030 5,000 +0.00(+2.79%)
Nov 14, 2011 0.1035 0.1035 0.0930 0.1002 29,000 +0.00(+1.31%)
Nov 11, 2011 0.0990 0.0990 0.0989 0.0989 6,500 +0.02(+18.59%)
Nov 10, 2011 0.0834 0.0834 0.0834 0.0834 1,500 -0.00(-5.23%)
Nov 09, 2011 0.0863 0.0880 0.0863 0.0880 12,000 -0.00(-1.12%)
Nov 08, 2011 0.0812 0.0890 0.0812 0.0890 9,500 +0.02(+20.92%)
Nov 07, 2011 0.0780 0.0780 0.0736 0.0736 2,200 -0.01(-6.84%)
Nov 03, 2011 0.0790 0.0790 0.0790 0 -0.00(-1.25%)
Oct 31, 2011 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 28, 2011 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Oct 27, 2011 0.0800 0.0800 0.0750 0.0750 6,700 -0.01(-6.25%)
Oct 25, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.63%)
Oct 24, 2011 0.0720 0.0795 0.0720 0.0795 34,000 -0.01(-5.92%)
Oct 21, 2011 0.0845 0.0845 0.0845 0.0845 10,000 -0.00(-5.06%)
Oct 18, 2011 0.0890 0.0890 0.0890 0.0890 0 +0.00(+0.00%)
Oct 17, 2011 0.0890 0.0890 0.0890 0.0890 3,000 -0.00(-1.11%)
Oct 14, 2011 0.0820 0.0900 0.0740 0.0900 56,700 +0.01(+9.76%)
Oct 13, 2011 0.0685 0.0820 0.0685 0.0820 40,000 +0.01(+19.19%)
Oct 12, 2011 0.0688 0.0688 0.0688 0.0688 700 -0.01(-17.11%)
Oct 11, 2011 0.0677 0.0830 0.0677 0.0830 62,500 +0.01(+16.90%)
Oct 06, 2011 0.0710 0.0710 0.0710 0 -0.01(-6.58%)
Oct 05, 2011 0.0765 0.0765 0.0750 0.0760 51,333 +0.01(+20.83%)
Oct 04, 2011 0.0720 0.0760 0.0629 0.0629 29,000 -0.02(-23.29%)
Sep 30, 2011 0.0820 0.0820 0.0820 0.0820 0 -0.00(-1.20%)
Sep 29, 2011 0.0800 0.0900 0.0800 0.0830 31,611 -0.01(-10.66%)
Sep 28, 2011 0.0929 0.0929 0.0929 0.0929 10,000 +0.00(+4.97%)
Sep 27, 2011 0.0980 0.0980 0.0800 0.0885 5,500 -0.01(-8.76%)
Sep 26, 2011 0.0825 0.0970 0.0825 0.0970 155,750 +0.01(+7.78%)
Sep 23, 2011 0.0850 0.0930 0.0770 0.0900 22,600 -0.01(-14.29%)
Sep 21, 2011 0.1050 0.1050 0.1050 0 +0.01(+15.77%)
Sep 20, 2011 0.1110 0.1110 0.0907 0.0907 35,200 -0.02(-21.54%)
Sep 09, 2011 0.1156 0.1156 0.1156 0 -0.01(-5.17%)
Sep 08, 2011 0.1066 0.1219 0.1066 0.1219 5,800 +0.01(+4.64%)
Sep 07, 2011 0.1165 0.1165 0.1165 0.1165 4,000 -0.01(-5.28%)
Sep 01, 2011 0.1230 0.1230 0.1230 0 +0.02(+16.04%)
Aug 30, 2011 0.1060 0.1060 0.1060 0 -0.00(-1.40%)
Aug 29, 2011 0.1075 0.1075 0.1075 0.1075 1,000 -0.00(-4.02%)
Aug 26, 2011 0.1050 0.1120 0.1050 0.1120 12,500 +0.00(+0.00%)
Aug 24, 2011 0.1120 0.1120 0.1120 0.1120 0 +0.01(+6.67%)
Aug 23, 2011 0.1060 0.1060 0.1050 0.1050 11,000 +0.00(+0.00%)
Aug 22, 2011 0.1120 0.1165 0.1050 0.1050 37,200 -0.01(-6.25%)
Aug 18, 2011 0.1120 0.1120 0.1120 0 -0.01(-4.27%)
Aug 15, 2011 0.1170 0.1170 0.1170 0 +0.01(+8.33%)
Aug 12, 2011 0.1080 0.1080 0.1080 0.1080 10,000 +0.00(+1.89%)
Aug 11, 2011 0.1060 0.1060 0.1060 0.1060 900 -0.00(-0.09%)
Aug 10, 2011 0.1070 0.1070 0.1061 0.1061 54,000 -0.00(-0.38%)
Aug 09, 2011 0.1000 0.1150 0.1000 0.1065 54,500 +0.01(+14.64%)
Aug 08, 2011 0.1115 0.1162 0.0929 0.0929 103,000 -0.02(-19.57%)
Aug 04, 2011 0.1155 0.1155 0.1155 0.1155 0 -0.01(-10.81%)
Aug 03, 2011 0.1295 0.1295 0.1295 0.1295 4,500 -0.00(-1.15%)
Aug 02, 2011 0.1200 0.1310 0.1200 0.1310 11,500 +0.00(+3.56%)
Aug 01, 2011 0.1265 0.1265 0.1265 0.1265 10,200 +0.01(+10.00%)
Jul 29, 2011 0.1150 0.1150 0.1150 0.1150 500 -0.01(-9.45%)
Jul 28, 2011 0.1270 0.1270 0.1270 0.1270 770 -0.01(-3.79%)
Jul 27, 2011 0.1295 0.1380 0.1295 0.1320 6,600 +0.00(+0.00%)
Jul 26, 2011 0.1320 0.1320 0.1320 0.1320 2,501 -0.01(-7.04%)
Jul 22, 2011 0.1420 0.1420 0.1420 0 +0.01(+5.19%)
Jul 21, 2011 0.1345 0.1350 0.1345 0.1350 14,000 +0.00(+0.00%)
Jul 20, 2011 0.1480 0.1480 0.1350 0.1350 157,670 -0.00(-0.74%)
Jul 19, 2011 0.1360 0.1360 0.1360 0.1360 1,650 -0.00(-1.45%)
Jul 18, 2011 0.1355 0.1460 0.1355 0.1380 5,800 +0.01(+8.49%)
Jul 14, 2011 0.1272 0.1272 0.1272 0 -0.01(-5.07%)
Jul 13, 2011 0.1300 0.1340 0.1250 0.1340 44,770 +0.00(+0.75%)
Jul 12, 2011 0.1210 0.1330 0.1210 0.1330 24,500 +0.00(+2.31%)
Jul 11, 2011 0.1345 0.1345 0.1300 0.1300 4,500 -0.01(-4.41%)
Jul 07, 2011 0.1360 0.1360 0.1360 0 +0.03(+25.93%)
Jul 06, 2011 0.1240 0.1240 0.1080 0.1080 11,250 -0.02(-13.60%)
Jul 05, 2011 0.1245 0.1250 0.1220 0.1250 17,800 -0.01(-4.58%)
Jul 01, 2011 0.1310 0.1310 0.1310 0.1310 10,000 +0.01(+7.38%)
Jun 30, 2011 0.1240 0.1240 0.1220 0.1220 5,500 +0.00(+0.00%)
Jun 29, 2011 0.1100 0.1220 0.1100 0.1220 35,710 +0.01(+10.91%)
Jun 28, 2011 0.1010 0.1149 0.1010 0.1100 16,500 +0.00(+3.29%)
Jun 27, 2011 0.1080 0.1100 0.1065 0.1065 35,090 -0.01(-8.97%)
Jun 22, 2011 0.1170 0.1170 0.1170 0 -0.01(-5.26%)
Jun 21, 2011 0.1230 0.1235 0.1230 0.1235 7,400 +0.01(+8.33%)
Jun 20, 2011 0.1140 0.1140 0.1140 0.1140 3,000 +0.00(+1.79%)
Jun 17, 2011 0.1120 0.1120 0.1120 0.1120 50,000 -0.02(-13.18%)
Jun 15, 2011 0.1290 0.1290 0.1290 0 +0.02(+13.66%)
Jun 14, 2011 0.1135 0.1135 0.1135 0.1135 21,750 +0.00(+0.89%)
Jun 13, 2011 0.1125 0.1125 0.1125 0.1125 54,000 -0.02(-12.11%)
Jun 10, 2011 0.1290 0.1290 0.1280 0.1280 11,846 -0.00(-0.39%)
Jun 09, 2011 0.1125 0.1285 0.1120 0.1285 33,150 +0.01(+8.90%)
Jun 08, 2011 0.1120 0.1180 0.1120 0.1180 63,000 -0.02(-11.94%)
Jun 07, 2011 0.1285 0.1340 0.1200 0.1340 36,300 +0.00(+3.08%)
Jun 06, 2011 0.1300 0.1300 0.1300 0.1300 1,000 +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.