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

ABCOURT MINES (OP: ABMBF )

0.0332 -0.0033 (-9.04%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 31, 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 (%)
Oct 28, 2013 0.0817 0.0817 0.0817 0 +0.01(+20.15%)
Oct 24, 2013 0.0680 0.0680 0.0680 0.0680 0 -0.00(-2.86%)
Oct 21, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 18, 2013 0.0750 0.0750 0.0700 0.0700 10,000 +0.00(+0.00%)
Oct 17, 2013 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+11.29%)
Oct 08, 2013 0.0629 0.0629 0.0629 0 -0.01(-10.14%)
Oct 01, 2013 0.0700 0.0700 0.0700 0 -0.02(-18.22%)
Sep 27, 2013 0.0856 0.0856 0.0856 0 +0.02(+26.25%)
Sep 24, 2013 0.0678 0.0678 0.0678 0 -0.00(-3.14%)
Sep 23, 2013 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-4.11%)
Sep 19, 2013 0.0730 0.0730 0.0730 0 -0.01(-9.88%)
Sep 18, 2013 0.0810 0.0810 0.0810 0.0810 12,000 +0.01(+19.29%)
Sep 17, 2013 0.0726 0.0726 0.0679 0.0679 1,110 -0.00(-6.34%)
Sep 12, 2013 0.0725 0.0725 0.0725 0.0725 0 -0.01(-8.46%)
Sep 05, 2013 0.0792 0.0792 0.0792 0 +0.00(+0.25%)
Sep 04, 2013 0.0790 0.0790 0.0790 0.0790 5,000 -0.00(-1.25%)
Sep 03, 2013 0.0800 0.0800 0.0800 0.0800 3,950 -0.01(-11.99%)
Aug 28, 2013 0.0909 0.0909 0.0909 0 +0.01(+19.61%)
Aug 27, 2013 0.0880 0.0880 0.0760 0.0760 55,000 -0.01(-15.65%)
Aug 23, 2013 0.0901 0.0901 0.0901 0.0901 0 -0.00(-0.66%)
Aug 21, 2013 0.0907 0.0907 0.0907 0 -0.00(-0.87%)
Aug 20, 2013 0.1011 0.1011 0.0915 0.0915 1,330 -0.00(-3.58%)
Aug 19, 2013 0.0969 0.0969 0.0949 0.0949 6,550 +0.01(+16.01%)
Aug 16, 2013 0.0876 0.0876 0.0818 0.0818 1,750 +0.00(+2.25%)
Aug 12, 2013 0.0800 0.0800 0.0800 0 +0.00(+3.90%)
Aug 08, 2013 0.0770 0.0770 0.0770 0 -0.00(-0.13%)
Aug 06, 2013 0.0771 0.0771 0.0771 0 -0.00(-3.62%)
Jul 30, 2013 0.0800 0.0800 0.0800 0 +0.00(+2.43%)
Jul 29, 2013 0.0781 0.0781 0.0781 0.0781 3,600 +0.00(+4.13%)
Jul 24, 2013 0.0750 0.0750 0.0750 0 +0.00(+1.35%)
Jul 23, 2013 0.0740 0.0740 0.0740 0.0740 4,900 +0.00(+2.35%)
Jul 22, 2013 0.0723 0.0723 0.0723 0.0723 1,900 +0.00(+0.84%)
Jul 16, 2013 0.0717 0.0717 0.0717 0 +0.00(+7.17%)
Jul 15, 2013 0.0722 0.0722 0.0669 0.0669 33,300 -0.00(-4.43%)
Jul 12, 2013 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Jul 11, 2013 0.0700 0.0700 0.0700 0.0700 5,000 +0.02(+34.10%)
Jul 10, 2013 0.0522 0.0522 0.0522 0.0522 52,500 +0.00(+10.36%)
Jul 08, 2013 0.0473 0.0473 0.0473 0.0473 0 -0.01(-19.83%)
Jul 05, 2013 0.0590 0.0590 0.0590 0.0590 38,000 +0.01(+13.90%)
Jul 02, 2013 0.0518 0.0518 0.0518 0 +0.00(+9.51%)
Jul 01, 2013 0.0473 0.0473 0.0473 0.0473 7,250 -0.02(-29.30%)
Jun 26, 2013 0.0669 0.0669 0.0669 0.0669 0 -0.00(-2.34%)
Jun 20, 2013 0.0685 0.0685 0.0685 0.0685 0 -0.01(-6.93%)
Jun 19, 2013 0.0712 0.0736 0.0660 0.0736 15,100 +0.01(+15.36%)
Jun 14, 2013 0.0638 0.0638 0.0638 0 -0.01(-13.08%)
Jun 07, 2013 0.0734 0.0734 0.0734 0.0734 0 +0.00(+1.24%)
Jun 05, 2013 0.0725 0.0725 0.0725 0 -0.01(-16.86%)
Jun 04, 2013 0.0872 0.0872 0.0872 0.0872 2,000 +0.00(+5.06%)
Jun 03, 2013 0.0830 0.0830 0.0830 0.0830 6,000 +0.00(+3.75%)
May 31, 2013 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+10.80%)
May 29, 2013 0.0722 0.0722 0.0722 0 -0.01(-12.38%)
May 28, 2013 0.0824 0.0824 0.0824 0.0824 1,000 +0.01(+17.71%)
May 23, 2013 0.0700 0.0700 0.0700 0 +0.00(+6.06%)
May 21, 2013 0.0660 0.0660 0.0660 0 -0.00(-6.38%)
May 17, 2013 0.0705 0.0705 0.0705 0 +0.00(+0.71%)
May 10, 2013 0.0700 0.0700 0.0700 0 -0.01(-13.58%)
May 03, 2013 0.0810 0.0810 0.0810 0 +0.01(+16.55%)
May 01, 2013 0.0695 0.0695 0.0695 0 -0.01(-11.46%)
Apr 26, 2013 0.0785 0.0785 0.0785 0 -0.01(-8.72%)
Apr 22, 2013 0.0860 0.0860 0.0860 0.0860 0 +0.02(+36.08%)
Apr 19, 2013 0.0632 0.0632 0.0632 0.0632 1,000 -0.01(-10.99%)
Apr 18, 2013 0.0664 0.0710 0.0664 0.0710 6,000 +0.00(+2.90%)
Apr 17, 2013 0.0690 0.0690 0.0690 0.0690 4,500 +0.01(+13.11%)
Apr 16, 2013 0.0700 0.0700 0.0610 0.0610 10,000 -0.00(-3.17%)
Apr 15, 2013 0.0630 0.0630 0.0630 0.0630 1,000 -0.00(-3.08%)
Apr 11, 2013 0.0650 0.0650 0.0650 0 -0.00(-4.41%)
Apr 10, 2013 0.0680 0.0680 0.0680 0.0680 400 -0.01(-16.05%)
Apr 08, 2013 0.0810 0.0810 0.0810 0 +0.00(+2.53%)
Apr 03, 2013 0.0790 0.0790 0.0790 0 -0.01(-7.06%)
Apr 02, 2013 0.0850 0.0850 0.0850 0.0850 5,000 -0.01(-6.59%)
Mar 26, 2013 0.0910 0.0910 0.0910 0 +0.00(+2.25%)
Mar 25, 2013 0.0900 0.0900 0.0890 0.0890 10,000 -0.00(-4.30%)
Mar 22, 2013 0.0930 0.0930 0.0930 0.0930 1,000 +0.01(+16.25%)
Mar 20, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 19, 2013 0.0800 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
Mar 14, 2013 0.0800 0.0800 0.0800 0 +0.00(+1.27%)
Mar 13, 2013 0.0790 0.0790 0.0790 0.0790 500 -0.00(-1.25%)
Mar 12, 2013 0.0800 0.0800 0.0800 0.0800 18,000 -0.01(-5.88%)
Mar 06, 2013 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Mar 05, 2013 0.0905 0.0905 0.0900 0.0900 21,000 +0.00(+5.88%)
Mar 04, 2013 0.0830 0.0850 0.0820 0.0850 168,700 -0.01(-10.53%)
Mar 01, 2013 0.0950 0.0950 0.0950 0.0950 12,000 +0.00(+0.00%)
Feb 28, 2013 0.0875 0.0950 0.0875 0.0950 55,550 +0.01(+5.56%)
Feb 27, 2013 0.0900 0.0900 0.0900 0.0900 8,100 +0.00(+0.00%)
Feb 22, 2013 0.0900 0.0900 0.0900 0 -0.00(-3.43%)
Feb 21, 2013 0.0882 0.0932 0.0882 0.0932 60,000 -0.01(-5.57%)
Feb 19, 2013 0.0987 0.0987 0.0987 0 +0.01(+10.90%)
Feb 14, 2013 0.0890 0.0890 0.0890 138,000 +0.00(+0.00%)
Feb 08, 2013 0.0890 0.0890 0.0890 0 -0.00(-1.11%)
Feb 06, 2013 0.0900 0.0900 0.0900 0 -0.01(-12.62%)
Feb 04, 2013 0.1030 0.1030 0.1030 0.1030 10,000 -0.00(-0.96%)
Jan 31, 2013 0.1040 0.1040 0.1040 0 +0.01(+13.04%)
Jan 30, 2013 0.0920 0.0920 0.0920 0.0920 125,000 -0.02(-20.69%)
Jan 22, 2013 0.1160 0.1160 0.1160 0.1160 0 +0.01(+14.85%)
Jan 18, 2013 0.1000 0.1010 0.1000 0.1010 20,000 +0.00(+2.02%)
Jan 17, 2013 0.0980 0.0990 0.0980 0.0990 10,000 -0.01(-9.17%)
Jan 16, 2013 0.1090 0.1090 0.1090 0.1090 2,000 +0.01(+10.10%)
Jan 15, 2013 0.0990 0.0990 0.0990 0.0990 3,800 +0.00(+0.00%)
Jan 12, 2013 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
Jan 11, 2013 0.0990 0.0990 0.0990 0.0990 2,900 +0.01(+8.79%)
Jan 10, 2013 0.0910 0.0910 0.0910 0.0910 11,227 -0.01(-8.08%)
Jan 09, 2013 0.0990 0.0990 0.0990 0.0990 5,000 +0.00(+0.00%)
Jan 08, 2013 0.0910 0.0990 0.0910 0.0990 20,000 -0.01(-5.71%)
Jan 07, 2013 0.0910 0.1050 0.0910 0.1050 12,250 +0.01(+14.13%)
Jan 03, 2013 0.0920 0.0920 0.0920 0.0920 0 -0.01(-11.54%)
Jan 02, 2013 0.1040 0.1040 0.1040 0.1040 3,000 -0.00(-1.89%)
Dec 31, 2012 0.1060 0.1060 0.1060 0.1060 500 -0.01(-4.50%)
Dec 28, 2012 0.1000 0.1110 0.1000 0.1110 19,900 +0.03(+38.75%)
Dec 26, 2012 0.0800 0.0800 0.0800 0.0800 0 +0.00(+2.56%)
Dec 21, 2012 0.0780 0.0780 0.0780 0 -0.00(-2.50%)
Dec 20, 2012 0.0920 0.0920 0.0800 0.0800 17,700 +0.00(+2.56%)
Dec 14, 2012 0.0780 0.0780 0.0780 20,000 +0.00(+2.63%)
Dec 13, 2012 0.0760 0.0760 0.0760 0.0760 696 -0.01(-14.12%)
Dec 07, 2012 0.0885 0.0885 0.0885 1,000 +0.01(+9.26%)
Dec 06, 2012 0.0810 0.0810 0.0810 0.0810 13,900 -0.00(-4.71%)
Dec 04, 2012 0.0850 0.0850 0.0850 0 -0.00(-3.41%)
Nov 28, 2012 0.0880 0.0880 0.0880 0.0880 0 +0.01(+7.32%)
Nov 26, 2012 0.0820 0.0820 0.0820 0 -0.01(-11.83%)
Nov 21, 2012 0.0930 0.0930 0.0930 0 +0.01(+8.14%)
Nov 20, 2012 0.0850 0.0860 0.0850 0.0860 23,000 +0.00(+0.00%)
Nov 19, 2012 0.0900 0.0900 0.0850 0.0860 21,800 +0.00(+1.18%)
Nov 16, 2012 0.0850 0.0850 0.0850 0.0850 10,000 -0.01(-12.82%)
Nov 14, 2012 0.0975 0.0975 0.0975 0 -0.00(-4.88%)
Nov 09, 2012 0.1025 0.1025 0.1025 0 -0.01(-7.66%)
Nov 06, 2012 0.1110 0.1110 0.1110 0 +0.01(+5.41%)
Nov 05, 2012 0.1080 0.1080 0.1053 0.1053 22,003 +0.01(+10.84%)
Nov 02, 2012 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-7.77%)
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.