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 (%)
May 27, 2016 0.0720 0.0720 0.0720 0 +0.00(+1.62%)
May 26, 2016 0.0720 0.0720 0.0670 0.0708 40,200 -0.00(-1.60%)
May 25, 2016 0.0720 0.0720 0.0720 0.0720 15,000 +0.00(+0.14%)
May 20, 2016 0.0719 0.0719 0.0719 0 -0.00(-0.14%)
May 17, 2016 0.0720 0.0720 0.0720 0 +0.00(+0.00%)
May 16, 2016 0.0720 0.0720 0.0716 0.0720 50,500 +0.00(+0.00%)
May 12, 2016 0.0720 0.0720 0.0720 0 +0.00(+0.00%)
May 11, 2016 0.0720 0.0720 0.0720 0.0720 44,000 -0.01(-10.00%)
May 05, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 04, 2016 0.0750 0.0750 0.0750 0.0750 12,000 -0.01(-6.95%)
May 03, 2016 0.0806 0.0806 0.0806 0.0806 2,000 -0.00(-2.66%)
May 02, 2016 0.0859 0.0888 0.0828 0.0828 59,000 +0.02(+25.08%)
Apr 21, 2016 0.0662 0.0662 0.0662 0 -0.01(-9.19%)
Apr 20, 2016 0.0741 0.0758 0.0729 0.0729 44,999 +0.01(+17.39%)
Apr 19, 2016 0.0710 0.0710 0.0621 0.0621 84,301 -0.01(-13.99%)
Apr 18, 2016 0.0722 0.0722 0.0722 0.0722 1,000 +0.01(+12.46%)
Apr 15, 2016 0.0629 0.0642 0.0612 0.0642 98,499 -0.01(-15.64%)
Apr 13, 2016 0.0761 0.0761 0.0761 0 -0.00(-4.99%)
Apr 12, 2016 0.0801 0.0801 0.0801 0.0801 1,000 +0.00(+2.69%)
Apr 11, 2016 0.0766 0.0780 0.0650 0.0780 39,200 +0.00(+4.00%)
Apr 08, 2016 0.0810 0.0810 0.0750 0.0750 53,300 +0.01(+18.86%)
Apr 05, 2016 0.0631 0.0631 0.0631 0 -0.00(-0.16%)
Apr 04, 2016 0.0601 0.0632 0.0601 0.0632 38,000 -0.01(-9.71%)
Apr 01, 2016 0.0640 0.0700 0.0640 0.0700 10,300 +0.01(+10.94%)
Mar 30, 2016 0.0631 0.0631 0.0631 0 -0.01(-9.86%)
Mar 24, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Mar 22, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 17, 2016 0.0700 0.0700 0.0700 0 +0.00(+4.79%)
Mar 16, 2016 0.0687 0.0687 0.0668 0.0668 7,000 -0.00(-0.30%)
Mar 14, 2016 0.0670 0.0670 0.0670 0 -0.00(-2.90%)
Mar 11, 2016 0.0690 0.0690 0.0690 0.0690 10,000 -0.00(-0.58%)
Mar 10, 2016 0.0694 0.0694 0.0694 0.0694 400 -0.00(-4.54%)
Mar 09, 2016 0.0727 0.0727 0.0727 0.0727 41,367 +0.00(+3.71%)
Mar 08, 2016 0.0700 0.0741 0.0700 0.0701 210,000 +0.01(+14.73%)
Mar 07, 2016 0.0693 0.0705 0.0611 0.0611 82,000 -0.01(-12.59%)
Mar 04, 2016 0.0618 0.0665 0.0618 0.0699 125,000 +0.01(+20.73%)
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.