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 (%)
Jul 30, 2021 0.1075 0.1083 0.1075 0.1083 62,000 +0.00(+0.37%)
Jul 29, 2021 0.1079 0.1079 0.1079 0.1079 11,000 +0.00(+0.28%)
Jul 27, 2021 0.1076 0.1076 0.1076 0 +0.00(+1.32%)
Jul 23, 2021 0.1062 0.1062 0.1062 0 +0.00(+3.11%)
Jul 22, 2021 0.1030 0.1030 0.1030 0.1030 30,000 -0.00(-0.77%)
Jul 20, 2021 0.1038 0.1038 0.1038 0 +0.00(+0.87%)
Jul 19, 2021 0.1100 0.1100 0.1010 0.1029 110,000 -0.01(-8.94%)
Jul 16, 2021 0.1111 0.1130 0.1111 0.1130 2,547 +0.00(+1.62%)
Jul 14, 2021 0.1112 0.1112 0.1112 0 +0.00(+1.09%)
Jul 12, 2021 0.1100 0.1100 0.1100 0 +0.01(+6.49%)
Jul 08, 2021 0.1033 0.1033 0.1033 0 -0.01(-7.93%)
Jul 07, 2021 0.1122 0.1122 0.1122 0.1122 10,000 +0.00(+2.28%)
Jul 02, 2021 0.1097 0.1097 0.1097 0 -0.00(-2.49%)
Jun 30, 2021 0.1125 0.1125 0.1125 0 +0.00(+0.27%)
Jun 29, 2021 0.1161 0.1161 0.1121 0.1122 21,000 -0.01(-8.33%)
Jun 25, 2021 0.1224 0.1224 0.1224 0 +0.01(+6.16%)
Jun 21, 2021 0.1153 0.1153 0.1153 0 -0.00(-1.45%)
Jun 18, 2021 0.1168 0.1170 0.1168 0.1170 104,000 -0.01(-7.58%)
Jun 16, 2021 0.1266 0.1266 0.1266 0 +0.01(+7.74%)
Jun 15, 2021 0.1176 0.1176 0.1175 0.1175 30,074 -0.00(-2.08%)
Jun 14, 2021 0.1248 0.1248 0.1200 0.1200 11,946 -0.01(-4.00%)
Jun 11, 2021 0.1250 0.1250 0.1250 0.1250 4,000 +0.00(+0.16%)
Jun 10, 2021 0.1233 0.1248 0.1195 0.1248 32,000 +0.00(+2.46%)
Jun 09, 2021 0.1218 0.1218 0.1218 0.1218 12,000 -0.00(-0.41%)
Jun 08, 2021 0.1223 0.1223 0.1223 0.1223 99,000 -0.00(-0.41%)
Jun 07, 2021 0.1312 0.1325 0.1228 0.1228 36,238 -0.01(-6.26%)
Jun 04, 2021 0.1275 0.1322 0.1275 0.1310 56,037 +0.01(+6.16%)
Jun 03, 2021 0.1235 0.1235 0.1234 0.1234 60,041 -0.00(-0.64%)
Jun 02, 2021 0.1335 0.1335 0.1242 0.1242 78,500 +0.00(+1.55%)
Jun 01, 2021 0.1367 0.1400 0.1223 0.1223 46,079 -0.01(-10.07%)
May 28, 2021 0.1360 0.1360 0.1318 0.1360 87,300 +0.00(+1.57%)
May 27, 2021 0.1320 0.1392 0.1320 0.1339 330,339 +0.00(+3.00%)
May 26, 2021 0.1322 0.1322 0.1300 0.1300 400 +0.00(+0.31%)
May 25, 2021 0.1349 0.1349 0.1275 0.1296 934 -0.01(-7.43%)
May 24, 2021 0.1306 0.1470 0.1297 0.1400 75,792 +0.01(+9.20%)
May 21, 2021 0.1332 0.1332 0.1282 0.1282 22,840 -0.01(-5.04%)
May 20, 2021 0.1179 0.1350 0.1179 0.1350 51,000 +0.01(+8.00%)
May 19, 2021 0.1190 0.1290 0.1190 0.1250 179,550 +0.00(+0.40%)
May 18, 2021 0.1245 0.1247 0.1245 0.1245 20,200 -0.00(-0.16%)
May 17, 2021 0.1159 0.1247 0.1149 0.1247 159,461 +0.01(+5.41%)
May 14, 2021 0.1183 0.1183 0.1183 0.1183 239 +0.00(+1.98%)
May 13, 2021 0.1195 0.1195 0.1150 0.1160 60,500 -0.00(-1.69%)
May 12, 2021 0.1244 0.1244 0.1180 0.1180 14,825 +0.00(+0.85%)
May 11, 2021 0.1170 0.1170 0.1166 0.1170 10,487 +0.00(+0.52%)
May 10, 2021 0.1173 0.1173 0.1164 0.1164 11,400 +0.00(+0.61%)
May 07, 2021 0.1140 0.1157 0.1140 0.1157 10,805 -0.00(-2.69%)
May 06, 2021 0.1189 0.1189 0.1189 0.1189 3,040 +0.00(+0.25%)
May 05, 2021 0.1137 0.1186 0.1137 0.1186 35,000 +0.01(+4.68%)
May 04, 2021 0.1133 0.1133 0.1133 0.1133 10,000 -0.00(-0.35%)
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.