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

ABCOURT MINES (OP: ABMBF )

0.0335 +0.0019 (+6.01%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 17, 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, 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%)
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.