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

ABCOURT MINES (TSV: ABI )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 10:10 AM EDT, Jun 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 (%)
Nov 30, 2016 0.0700 0.0700 0.0650 0.0700 41,000 +0.00(+0.00%)
Nov 29, 2016 0.0700 0.0700 0.0700 0.0700 26,000 -0.00(-6.67%)
Nov 28, 2016 0.0750 0.0750 0.0750 0.0750 83,000 +0.00(+7.14%)
Nov 25, 2016 0.0700 0.0750 0.0700 0.0700 129,000 +0.00(+0.00%)
Nov 24, 2016 0.0700 0.0700 0.0700 0.0700 5,500 +0.00(+0.00%)
Nov 23, 2016 0.0700 0.0700 0.0650 0.0700 809,695 +0.00(+0.00%)
Nov 22, 2016 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Nov 21, 2016 0.0750 0.0750 0.0700 0.0700 64,000 -0.00(-6.67%)
Nov 18, 2016 0.0750 0.0750 0.0750 0.0750 44,000 +0.00(+0.00%)
Nov 17, 2016 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Nov 16, 2016 0.0750 0.0750 0.0700 0.0750 140,500 +0.00(+7.14%)
Nov 15, 2016 0.0700 0.0750 0.0700 0.0700 409,000 +0.00(+0.00%)
Nov 14, 2016 0.0700 0.0700 0.0650 0.0700 252,000 +0.00(+0.00%)
Nov 11, 2016 0.0750 0.0750 0.0650 0.0700 786,485 -0.00(-6.67%)
Nov 10, 2016 0.0750 0.0750 0.0750 0.0750 199,475 -0.01(-6.25%)
Nov 09, 2016 0.0850 0.0850 0.0800 0.0800 210,740 +0.01(+6.67%)
Nov 08, 2016 0.0800 0.0800 0.0750 0.0750 596,333 -0.01(-6.25%)
Nov 07, 2016 0.0800 0.0800 0.0750 0.0800 171,327 -0.01(-5.88%)
Nov 04, 2016 0.0850 0.0850 0.0850 0.0850 89,024 +0.00(+0.00%)
Nov 03, 2016 0.0800 0.0850 0.0800 0.0850 30,307 +0.01(+6.25%)
Nov 02, 2016 0.0800 0.0850 0.0800 0.0800 130,850 +0.00(+0.00%)
Nov 01, 2016 0.0800 0.0800 0.0800 0.0800 83,000 +0.01(+6.67%)
Oct 31, 2016 0.0800 0.0800 0.0750 0.0750 139,401 -0.01(-6.25%)
Oct 28, 2016 0.0800 0.0800 0.0750 0.0800 69,428 +0.00(+0.00%)
Oct 26, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 24, 2016 0.0750 0.0750 0.0750 100 -0.01(-6.25%)
Oct 21, 2016 0.0750 0.0800 0.0750 0.0800 65,000 +0.00(+0.00%)
Oct 20, 2016 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Oct 19, 2016 0.0800 0.0800 0.0800 0.0800 58,000 +0.01(+6.67%)
Oct 18, 2016 0.0800 0.0800 0.0750 0.0750 7,000 +0.00(+0.00%)
Oct 17, 2016 0.0800 0.0800 0.0750 0.0750 275,500 -0.01(-11.76%)
Oct 14, 2016 0.0850 0.0850 0.0800 0.0850 189,623 +0.00(+0.00%)
Oct 13, 2016 0.0850 0.0850 0.0850 0.0850 162,000 +0.00(+0.00%)
Oct 12, 2016 0.0900 0.0900 0.0850 0.0850 53,000 +0.00(+0.00%)
Oct 11, 2016 0.0850 0.0850 0.0850 0.0850 70,023 +0.01(+6.25%)
Oct 07, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Oct 06, 2016 0.0700 0.0750 0.0700 0.0700 118,000 -0.00(-6.67%)
Oct 05, 2016 0.0750 0.0750 0.0700 0.0750 599,250 +0.00(+0.00%)
Oct 04, 2016 0.0750 0.0750 0.0750 0.0750 446,000 +0.00(+0.00%)
Oct 03, 2016 0.0800 0.0800 0.0750 0.0750 152,246 +0.00(+0.00%)
Sep 30, 2016 0.0750 0.0750 0.0700 0.0750 267,000 +0.00(+7.14%)
Sep 29, 2016 0.0700 0.0750 0.0700 0.0700 205,000 -0.00(-6.67%)
Sep 28, 2016 0.0750 0.0750 0.0750 0.0750 111,000 +0.00(+0.00%)
Sep 27, 2016 0.0750 0.0750 0.0700 0.0750 179,200 -0.01(-6.25%)
Sep 26, 2016 0.0800 0.0800 0.0800 0.0800 130,000 -0.01(-5.88%)
Sep 23, 2016 0.0800 0.0850 0.0800 0.0850 19,000 +0.00(+0.00%)
Sep 22, 2016 0.0900 0.0900 0.0800 0.0850 213,800 +0.00(+0.00%)
Sep 21, 2016 0.0850 0.0850 0.0850 0.0850 61,500 +0.01(+6.25%)
Sep 20, 2016 0.0800 0.0800 0.0800 0.0800 12,000 -0.01(-5.88%)
Sep 19, 2016 0.0850 0.0850 0.0800 0.0850 110,055 +0.00(+0.00%)
Sep 16, 2016 0.0850 0.0850 0.0850 0.0850 53,150 +0.01(+6.25%)
Sep 15, 2016 0.0800 0.0800 0.0750 0.0800 353,500 +0.00(+0.00%)
Sep 14, 2016 0.0750 0.0800 0.0750 0.0800 1,604,250 +0.00(+0.00%)
Sep 13, 2016 0.0900 0.0900 0.0700 0.0800 2,414,895 -0.01(-5.88%)
Sep 12, 2016 0.0900 0.0950 0.0750 0.0850 902,944 -0.01(-15.00%)
Sep 09, 2016 0.1000 0.1000 0.0950 0.1000 431,000 +0.00(+0.00%)
Sep 08, 2016 0.1000 0.1000 0.1000 0.1000 205,000 -0.00(-4.76%)
Sep 07, 2016 0.1000 0.1050 0.1000 0.1050 459,700 +0.00(+5.00%)
Sep 06, 2016 0.1050 0.1050 0.1000 0.1000 50,000 +0.00(+0.00%)
Sep 02, 2016 0.1000 0.1000 0.1000 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.