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

ABCOURT MINES (OP: ABMBF )

0.0338 -0.0004 (-1.17%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 15, 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 30, 2008 0.3980 0.3980 0.3980 0.3980 0 +0.00(+0.00%)
May 29, 2008 0.3980 0.3995 0.3980 0.3980 10,000 -0.04(-9.55%)
May 28, 2008 0.4400 0.4400 0.4065 0.4400 5,000 -0.03(-6.58%)
May 27, 2008 0.4710 0.4710 0.4710 0.4710 0 +0.00(+0.00%)
May 26, 2008 0.4710 0.4710 0.4685 0.4710 4,000 +0.00(+0.00%)
May 23, 2008 0.4710 0.4710 0.4685 0.4710 4,000 +0.01(+2.61%)
May 22, 2008 0.4590 0.4590 0.4590 0.4590 2,000 -0.02(-4.91%)
May 21, 2008 0.4827 0.5051 0.4827 0.4827 30,400 -0.02(-3.84%)
May 20, 2008 0.5020 0.5140 0.4842 0.5020 15,400 +0.05(+11.18%)
May 19, 2008 0.4515 0.4515 0.4515 0.4515 0 +0.00(+0.00%)
May 16, 2008 0.4515 0.4830 0.4165 0.4515 52,300 +0.05(+13.16%)
May 15, 2008 0.3990 0.3990 0.3990 0.3990 0 +0.00(+0.00%)
May 14, 2008 0.3990 0.3990 0.3990 0.3990 0 +0.00(+0.00%)
May 13, 2008 0.3990 0.3990 0.3990 0.3990 250 +0.01(+3.77%)
May 12, 2008 0.3845 0.3845 0.3845 0.3845 0 +0.00(+0.00%)
May 09, 2008 0.3940 0.4000 0.3665 0.3845 8,000 -0.01(-2.41%)
May 08, 2008 0.3940 0.3940 0.3940 0.3940 2,000 +0.03(+7.50%)
May 07, 2008 0.3665 0.3765 0.3665 0.3665 5,000 +0.00(+0.33%)
May 06, 2008 0.3653 0.3653 0.3653 0.3653 1,000 -0.01(-3.36%)
May 05, 2008 0.3780 0.3780 0.3780 0.3780 0 +0.00(+0.00%)
May 02, 2008 0.3380 0.3785 0.3775 0.3780 15,000 +0.04(+11.83%)
May 01, 2008 0.3380 0.3380 0.3380 0.3380 10,000 -0.01(-4.17%)
Apr 30, 2008 0.3527 0.3527 0.3527 0.3527 1,000 +0.01(+2.08%)
Apr 29, 2008 0.3455 0.3504 0.3405 0.3455 10,500 -0.02(-5.45%)
Apr 28, 2008 0.3654 0.3824 0.3641 0.3654 10,000 -0.03(-8.58%)
Apr 25, 2008 0.3979 0.4061 0.3997 0.3997 7,000 +0.00(+0.45%)
Apr 24, 2008 0.3979 0.4000 0.3495 0.3979 21,800 -0.10(-19.37%)
Apr 23, 2008 0.4935 0.4935 0.4935 0.4935 0 +0.00(+0.00%)
Apr 22, 2008 0.4935 0.4935 0.4935 0.4935 0 +0.00(+0.00%)
Apr 21, 2008 0.4935 0.4935 0.4935 0.4935 0 +0.00(+0.00%)
Apr 18, 2008 0.4935 0.4935 0.4935 0.4935 0 +0.00(+0.00%)
Apr 17, 2008 0.4935 0.4935 0.4592 0.4935 55,000 +0.02(+4.07%)
Apr 16, 2008 0.4742 0.4742 0.4735 0.4742 2,000 +0.02(+3.90%)
Apr 15, 2008 0.4564 0.4865 0.4516 0.4564 7,200 +0.02(+3.61%)
Apr 14, 2008 0.5640 0.4405 0.4405 0.4405 10,000 -0.12(-21.90%)
Apr 11, 2008 0.4663 0.5825 0.4793 0.5640 68,500 +0.10(+20.95%)
Apr 10, 2008 0.4663 0.4663 0.4493 0.4663 10,220 +0.02(+4.58%)
Apr 09, 2008 0.4459 0.4459 0.4430 0.4459 8,500 +0.01(+1.46%)
Apr 08, 2008 0.4395 0.4395 0.4395 0.4395 0 +0.00(+0.00%)
Apr 07, 2008 0.4395 0.4395 0.4100 0.4395 7,750 +0.05(+11.75%)
Apr 04, 2008 0.3933 0.3933 0.3933 0.3933 0 +0.00(+0.00%)
Apr 03, 2008 0.3933 0.3983 0.3933 0.3933 6,000 -0.08(-16.64%)
Apr 02, 2008 0.3929 0.4718 0.4372 0.4718 3,000 +0.08(+20.08%)
Apr 01, 2008 0.4200 0.4080 0.3929 0.3929 7,500 -0.03(-6.45%)
Mar 31, 2008 0.4200 0.4200 0.4200 0.4200 250 +0.01(+3.02%)
Mar 28, 2008 0.4700 0.4377 0.4077 0.4077 8,000 -0.06(-13.26%)
Mar 27, 2008 0.4760 0.4700 0.4668 0.4700 640 -0.01(-1.26%)
Mar 26, 2008 0.4622 0.4760 0.4416 0.4760 10,000 +0.01(+2.99%)
Mar 25, 2008 0.4622 0.4675 0.4474 0.4622 22,300 -0.00(-1.03%)
Mar 24, 2008 0.3761 0.4670 0.3727 0.4670 20,500 +0.09(+24.17%)
Mar 21, 2008 0.3761 0.3949 0.3761 0.3761 8,000 +0.00(+0.00%)
Mar 20, 2008 0.3761 0.3949 0.3761 0.3761 8,000 -0.07(-15.99%)
Mar 19, 2008 0.4477 0.4477 0.4014 0.4477 19,000 +0.02(+4.12%)
Mar 18, 2008 0.4485 0.4520 0.4066 0.4300 27,700 -0.02(-4.12%)
Mar 17, 2008 0.4485 0.4730 0.4245 0.4485 15,000 -0.03(-6.93%)
Mar 14, 2008 0.4804 0.4975 0.4512 0.4819 10,290 +0.00(+0.31%)
Mar 13, 2008 0.4804 0.4804 0.4804 0.4804 0 +0.00(+0.00%)
Mar 12, 2008 0.4804 0.5060 0.4804 0.4804 3,128 +0.01(+2.10%)
Mar 11, 2008 0.4705 0.4785 0.4421 0.4705 18,000 +0.02(+5.02%)
Mar 10, 2008 0.4480 0.4643 0.4478 0.4480 17,000 -0.05(-9.59%)
Mar 07, 2008 0.4955 0.5198 0.4955 0.4955 8,800 -0.01(-1.20%)
Mar 06, 2008 0.4999 0.5020 0.4925 0.5015 12,000 +0.00(+0.32%)
Mar 05, 2008 0.4778 0.5310 0.4999 0.4999 9,000 +0.02(+4.63%)
Mar 04, 2008 0.4778 0.5280 0.4778 0.4778 60,450 -0.06(-11.67%)
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.