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

ABCOURT MINES (TSV: ABI )

0.0450 -0.0050 (-10.00%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 23, 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 (%)
Jan 31, 2013 0.1000 0.1000 0.1000 0.1000 107,846 +0.00(+0.00%)
Jan 30, 2013 0.0950 0.1050 0.0950 0.1000 418,600 +0.01(+11.11%)
Jan 29, 2013 0.0950 0.0950 0.0900 0.0900 184,035 -0.01(-5.26%)
Jan 28, 2013 0.0950 0.0950 0.0900 0.0950 75,240 +0.00(+0.00%)
Jan 25, 2013 0.0950 0.0950 0.0900 0.0950 132,771 +0.00(+0.00%)
Jan 24, 2013 0.0950 0.0950 0.0900 0.0950 273,950 +0.01(+5.56%)
Jan 23, 2013 0.1000 0.1000 0.0900 0.0900 354,440 -0.01(-5.26%)
Jan 22, 2013 0.1050 0.1050 0.0950 0.0950 230,400 -0.01(-9.52%)
Jan 21, 2013 0.1050 0.1050 0.1050 0.1050 57,400 -0.01(-4.55%)
Jan 18, 2013 0.1050 0.1100 0.1000 0.1100 75,985 +0.00(+0.00%)
Jan 17, 2013 0.1050 0.1100 0.1050 0.1100 100,000 +0.01(+10.00%)
Jan 16, 2013 0.1050 0.1050 0.1000 0.1000 154,750 +0.00(+0.00%)
Jan 15, 2013 0.1000 0.1000 0.1000 0.1000 39,300 +0.00(+0.00%)
Jan 14, 2013 0.1000 0.1000 0.1000 0.1000 161,945 +0.00(+0.00%)
Jan 11, 2013 0.1000 0.1000 0.0950 0.1000 142,300 -0.00(-4.76%)
Jan 10, 2013 0.0950 0.1050 0.0950 0.1050 79,827 +0.01(+10.53%)
Jan 09, 2013 0.1000 0.1000 0.0950 0.0950 41,000 -0.01(-5.00%)
Jan 08, 2013 0.1000 0.1000 0.0950 0.1000 153,000 +0.00(+0.00%)
Jan 07, 2013 0.1000 0.1050 0.0950 0.1000 102,100 -0.00(-4.76%)
Jan 04, 2013 0.0950 0.1050 0.0900 0.1050 210,949 +0.01(+10.53%)
Jan 03, 2013 0.1000 0.1000 0.0950 0.0950 40,000 -0.01(-9.52%)
Jan 02, 2013 0.1000 0.1050 0.0950 0.1050 214,811 +0.00(+5.00%)
Dec 31, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 28, 2012 0.1050 0.1100 0.1000 0.1000 473,182 +0.00(+0.00%)
Dec 27, 2012 0.0850 0.1000 0.0850 0.1000 121,674 +0.01(+17.65%)
Dec 24, 2012 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 21, 2012 0.0900 0.0900 0.0850 0.0900 562,150 +0.00(+5.88%)
Dec 20, 2012 0.0900 0.0900 0.0850 0.0850 141,264 -0.00(-5.56%)
Dec 19, 2012 0.0850 0.0900 0.0850 0.0900 32,500 +0.01(+12.50%)
Dec 18, 2012 0.0850 0.0850 0.0800 0.0800 326,500 +0.00(+0.00%)
Dec 17, 2012 0.0850 0.0850 0.0800 0.0800 131,730 -0.01(-5.88%)
Dec 14, 2012 0.0850 0.0850 0.0750 0.0850 339,620 +0.00(+0.00%)
Dec 13, 2012 0.0800 0.0850 0.0800 0.0850 143,800 +0.01(+6.25%)
Dec 12, 2012 0.0800 0.0800 0.0800 0.0800 101,000 -0.01(-5.88%)
Dec 11, 2012 0.0900 0.0900 0.0850 0.0850 167,400 +0.00(+0.00%)
Dec 10, 2012 0.0850 0.0850 0.0850 0.0850 35,000 +0.00(+0.00%)
Dec 07, 2012 0.0850 0.0850 0.0850 0.0850 106,055 +0.00(+0.00%)
Dec 06, 2012 0.0850 0.0850 0.0750 0.0850 350,591 +0.00(+0.00%)
Dec 05, 2012 0.0850 0.0900 0.0850 0.0850 80,900 +0.00(+0.00%)
Dec 04, 2012 0.0850 0.0850 0.0850 0.0850 58,000 -0.00(-5.56%)
Nov 30, 2012 0.0850 0.0900 0.0850 0.0900 26,000 +0.00(+5.88%)
Nov 29, 2012 0.0800 0.0850 0.0800 0.0850 49,100 +0.00(+0.00%)
Nov 28, 2012 0.0850 0.0850 0.0850 0.0850 366,375 -0.00(-5.56%)
Nov 27, 2012 0.0900 0.0900 0.0900 0.0900 59,500 -0.01(-5.26%)
Nov 26, 2012 0.0900 0.0950 0.0850 0.0950 358,000 +0.01(+5.56%)
Nov 24, 2012 0.0900 0.0900 0.0900 0.0900 60,900 +0.00(+0.00%)
Nov 23, 2012 0.0900 0.0900 0.0900 0.0900 60,900 +0.00(+0.00%)
Nov 22, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 21, 2012 0.0900 0.0900 0.0900 0.0900 68,251 -0.01(-5.26%)
Nov 20, 2012 0.0900 0.0950 0.0900 0.0950 67,000 +0.01(+5.56%)
Nov 19, 2012 0.0900 0.0900 0.0850 0.0900 106,550 +0.00(+0.00%)
Nov 16, 2012 0.0950 0.0950 0.0900 0.0900 83,385 -0.01(-5.26%)
Nov 15, 2012 0.1000 0.1000 0.0900 0.0950 378,000 -0.01(-5.00%)
Nov 14, 2012 0.0900 0.1000 0.0900 0.1000 136,895 +0.01(+11.11%)
Nov 13, 2012 0.0950 0.0950 0.0900 0.0900 61,000 -0.01(-10.00%)
Nov 12, 2012 0.1000 0.1000 0.0950 0.1000 194,965 +0.01(+5.26%)
Nov 09, 2012 0.1000 0.1000 0.0950 0.0950 141,000 -0.01(-5.00%)
Nov 08, 2012 0.1000 0.1000 0.0950 0.1000 514,000 -0.00(-4.76%)
Nov 07, 2012 0.1050 0.1050 0.1050 0.1050 74,100 +0.00(+0.00%)
Nov 06, 2012 0.1050 0.1100 0.1050 0.1050 82,275 +0.00(+0.00%)
Nov 05, 2012 0.1100 0.1150 0.1050 0.1050 1,484,703 +0.00(+5.00%)
Nov 02, 2012 0.1000 0.1000 0.0950 0.1000 127,280 -0.00(-4.76%)
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.