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, 2020 0.0650 0.0700 0.0650 0.0700 354,000 +0.01(+7.69%)
Jan 30, 2020 0.0700 0.0700 0.0650 0.0650 63,200 +0.00(+0.00%)
Jan 29, 2020 0.0700 0.0700 0.0650 0.0650 39,000 -0.01(-7.14%)
Jan 28, 2020 0.0700 0.0700 0.0700 0.0700 29,000 +0.00(+0.00%)
Jan 27, 2020 0.0700 0.0700 0.0650 0.0700 172,020 +0.00(+0.00%)
Jan 24, 2020 0.0700 0.0700 0.0700 0.0700 8,400 +0.00(+0.00%)
Jan 23, 2020 0.0700 0.0700 0.0700 0.0700 82,600 +0.00(+0.00%)
Jan 22, 2020 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jan 21, 2020 0.0750 0.0750 0.0700 0.0700 150,000 -0.00(-6.67%)
Jan 20, 2020 0.0700 0.0750 0.0700 0.0750 183,500 +0.00(+7.14%)
Jan 17, 2020 0.0650 0.0700 0.0650 0.0700 83,999 +0.01(+7.69%)
Jan 16, 2020 0.0650 0.0700 0.0650 0.0650 81,650 +0.00(+0.00%)
Jan 15, 2020 0.0700 0.0700 0.0650 0.0650 104,000 +0.00(+0.00%)
Jan 14, 2020 0.0650 0.0650 0.0650 0.0650 151,000 +0.00(+0.00%)
Jan 13, 2020 0.0650 0.0650 0.0650 0.0650 38,000 +0.01(+8.33%)
Jan 10, 2020 0.0600 0.0600 0.0600 0.0600 1,500 -0.01(-7.69%)
Jan 08, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 07, 2020 0.0650 0.0650 0.0600 0.0650 409,000 +0.00(+0.00%)
Jan 06, 2020 0.0650 0.0700 0.0600 0.0650 159,925 +0.00(+0.00%)
Jan 03, 2020 0.0650 0.0650 0.0650 0.0650 251,000 +0.01(+8.33%)
Jan 02, 2020 0.0600 0.0650 0.0600 0.0600 30,500 -0.01(-7.69%)
Dec 31, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 27, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 24, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 23, 2019 0.0600 0.0600 0.0600 0.0600 231,834 -0.01(-7.69%)
Dec 20, 2019 0.0600 0.0650 0.0600 0.0650 46,000 +0.01(+8.33%)
Dec 19, 2019 0.0600 0.0600 0.0600 0.0600 47,000 -0.01(-7.69%)
Dec 18, 2019 0.0650 0.0650 0.0650 0.0650 31,000 +0.00(+0.00%)
Dec 17, 2019 0.0600 0.0650 0.0600 0.0650 17,000 +0.00(+0.00%)
Dec 16, 2019 0.0600 0.0650 0.0600 0.0650 62,828 +0.00(+0.00%)
Dec 13, 2019 0.0650 0.0650 0.0650 425 +0.00(+0.00%)
Dec 12, 2019 0.0600 0.0650 0.0600 0.0650 80,000 +0.01(+8.33%)
Dec 11, 2019 0.0600 0.0650 0.0600 0.0600 273,530 -0.01(-14.29%)
Dec 10, 2019 0.0600 0.0700 0.0600 0.0700 166,000 +0.01(+16.67%)
Dec 09, 2019 0.0600 0.0600 0.0600 0.0600 92,466 +0.00(+0.00%)
Dec 06, 2019 0.0600 0.0600 0.0600 0.0600 295,000 +0.00(+0.00%)
Dec 05, 2019 0.0650 0.0650 0.0600 0.0600 49,500 +0.00(+0.00%)
Dec 04, 2019 0.0600 0.0600 0.0600 0.0600 7,500 +0.00(+0.00%)
Dec 03, 2019 0.0650 0.0650 0.0600 0.0600 511,000 +0.00(+0.00%)
Dec 02, 2019 0.0650 0.0650 0.0600 0.0600 476,000 -0.01(-14.29%)
Nov 29, 2019 0.0700 0.0700 0.0700 0.0700 200,800 +0.00(+0.00%)
Nov 28, 2019 0.0700 0.0700 0.0700 0.0700 120,000 +0.00(+0.00%)
Nov 27, 2019 0.0700 0.0700 0.0700 0.0700 523,800 +0.00(+0.00%)
Nov 26, 2019 0.0750 0.0750 0.0700 0.0700 404,000 -0.00(-6.67%)
Nov 25, 2019 0.0750 0.0750 0.0700 0.0750 80,000 +0.00(+7.14%)
Nov 22, 2019 0.0750 0.0750 0.0700 0.0700 98,500 +0.00(+0.00%)
Nov 21, 2019 0.0750 0.0750 0.0700 0.0700 82,000 -0.00(-6.67%)
Nov 19, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 18, 2019 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Nov 15, 2019 0.0750 0.0800 0.0750 0.0800 24,000 +0.01(+6.67%)
Nov 14, 2019 0.0700 0.0750 0.0700 0.0750 99,505 +0.00(+7.14%)
Nov 13, 2019 0.0700 0.0700 0.0700 0.0700 44,000 +0.00(+0.00%)
Nov 12, 2019 0.0700 0.0700 0.0700 0.0700 225,391 +0.00(+0.00%)
Nov 11, 2019 0.0700 0.0700 0.0700 0.0700 5,500 +0.00(+0.00%)
Nov 08, 2019 0.0700 0.0700 0.0700 0.0700 100,125 +0.00(+0.00%)
Nov 07, 2019 0.0700 0.0700 0.0700 0.0700 16,000 -0.00(-6.67%)
Nov 06, 2019 0.0750 0.0750 0.0750 0.0750 43,666 +0.00(+0.00%)
Nov 05, 2019 0.0750 0.0750 0.0750 0.0750 40,000 +0.00(+0.00%)
Nov 04, 2019 0.0750 0.0750 0.0750 0.0750 88,500 +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.