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: 1:15 PM EDT, May 24, 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 30, 2009 0.1650 0.1650 0.1500 0.1500 27,900 -0.02(-11.76%)
Oct 29, 2009 0.1500 0.1700 0.1500 0.1700 42,739 +0.02(+9.68%)
Oct 28, 2009 0.1600 0.1600 0.1550 0.1550 20,597 +0.01(+3.33%)
Oct 27, 2009 0.1700 0.1700 0.1500 0.1500 70,500 -0.02(-11.76%)
Oct 26, 2009 0.1850 0.1850 0.1700 0.1700 80,000 -0.02(-10.53%)
Oct 23, 2009 0.1650 0.1900 0.1800 0.1900 116,700 +0.02(+15.15%)
Oct 22, 2009 0.1800 0.1800 0.1650 0.1650 85,300 -0.01(-8.33%)
Oct 21, 2009 0.1800 0.1900 0.1700 0.1800 153,519 -0.02(-7.69%)
Oct 20, 2009 0.1950 0.1950 0.1950 0.1950 100,000 +0.00(+0.00%)
Oct 19, 2009 0.2000 0.2000 0.1950 0.1950 17,000 +0.01(+5.41%)
Oct 16, 2009 0.1900 0.1900 0.1850 0.1850 96,000 -0.01(-2.63%)
Oct 15, 2009 0.2050 0.2100 0.1900 0.1900 42,210 -0.01(-7.32%)
Oct 14, 2009 0.1800 0.2150 0.1800 0.2050 615,297 +0.03(+17.14%)
Oct 13, 2009 0.1700 0.1750 0.1650 0.1750 145,318 +0.00(+2.94%)
Oct 09, 2009 0.1850 0.1850 0.1500 0.1700 401,243 -0.02(-10.53%)
Oct 08, 2009 0.2000 0.2150 0.1850 0.1900 342,020 -0.01(-5.00%)
Oct 07, 2009 0.1600 0.2200 0.1600 0.2000 770,350 +0.05(+29.03%)
Oct 06, 2009 0.1600 0.1600 0.1550 0.1550 124,300 +0.01(+3.33%)
Oct 05, 2009 0.1650 0.1650 0.1500 0.1500 222,000 -0.01(-3.23%)
Oct 02, 2009 0.1500 0.1600 0.1150 0.1550 244,500 +0.01(+6.90%)
Oct 01, 2009 0.1400 0.1500 0.1400 0.1450 100,831 +0.00(+3.57%)
Sep 30, 2009 0.1350 0.1450 0.1350 0.1400 219,700 +0.00(+0.00%)
Sep 29, 2009 0.1250 0.1400 0.1150 0.1400 188,675 +0.02(+16.67%)
Sep 28, 2009 0.1150 0.1300 0.1150 0.1200 130,000 +0.00(+0.00%)
Sep 25, 2009 0.1300 0.1300 0.1200 0.1200 113,500 -0.02(-11.11%)
Sep 24, 2009 0.1450 0.1500 0.1350 0.1350 132,500 -0.01(-3.57%)
Sep 23, 2009 0.1350 0.1400 0.1350 0.1400 19,500 +0.01(+3.70%)
Sep 22, 2009 0.1350 0.1450 0.1350 0.1350 189,200 +0.00(+0.00%)
Sep 21, 2009 0.1350 0.1350 0.1350 0.1350 23,300 -0.01(-3.57%)
Sep 18, 2009 0.1400 0.1400 0.1300 0.1400 209,200 +0.00(+0.00%)
Sep 17, 2009 0.1350 0.1450 0.1350 0.1400 36,800 +0.00(+0.00%)
Sep 16, 2009 0.1350 0.1450 0.1350 0.1400 217,000 +0.01(+3.70%)
Sep 15, 2009 0.1350 0.1350 0.1350 0.1350 20,200 -0.01(-3.57%)
Sep 14, 2009 0.1350 0.1450 0.1350 0.1400 16,000 +0.01(+3.70%)
Sep 11, 2009 0.1400 0.1450 0.1350 0.1350 103,000 -0.01(-6.90%)
Sep 10, 2009 0.1550 0.1600 0.1400 0.1450 305,200 -0.02(-12.12%)
Sep 09, 2009 0.1600 0.1650 0.1550 0.1650 103,500 +0.01(+3.13%)
Sep 08, 2009 0.1500 0.1600 0.1450 0.1600 197,500 +0.02(+14.29%)
Sep 04, 2009 0.1450 0.1450 0.1400 0.1400 120,289 +0.00(+0.00%)
Sep 03, 2009 0.1450 0.1450 0.1250 0.1400 250,500 -0.00(-3.45%)
Sep 02, 2009 0.1350 0.1450 0.1300 0.1450 309,400 +0.01(+11.54%)
Sep 01, 2009 0.1200 0.1350 0.1150 0.1300 201,100 +0.02(+18.18%)
Aug 31, 2009 0.1100 0.1150 0.1050 0.1100 162,500 +0.01(+4.76%)
Aug 28, 2009 0.1050 0.1100 0.1050 0.1050 42,500 +0.00(+0.00%)
Aug 27, 2009 0.1050 0.1050 0.1050 0.1050 27,100 +0.00(+0.00%)
Aug 26, 2009 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 25, 2009 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 24, 2009 0.1050 0.1050 0.1050 0.1050 7,800 -0.01(-4.55%)
Aug 21, 2009 0.1050 0.1100 0.1050 0.1100 79,816 +0.00(+0.00%)
Aug 20, 2009 0.1100 0.1100 0.1100 0.1100 23,000 +0.00(+0.00%)
Aug 19, 2009 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Aug 18, 2009 0.1100 0.1100 0.1100 0.1100 56,000 +0.00(+0.00%)
Aug 17, 2009 0.1100 0.1100 0.1100 0.1100 53,000 +0.00(+0.00%)
Aug 14, 2009 0.1050 0.1100 0.1050 0.1100 64,000 +0.00(+0.00%)
Aug 13, 2009 0.1050 0.1100 0.1050 0.1100 28,247 +0.01(+10.00%)
Aug 12, 2009 0.1050 0.1050 0.1000 0.1000 57,000 -0.01(-9.09%)
Aug 11, 2009 0.1100 0.1100 0.1000 0.1100 66,800 +0.00(+0.00%)
Aug 10, 2009 0.1050 0.1100 0.1050 0.1100 67,800 +0.00(+0.00%)
Aug 07, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 06, 2009 0.1100 0.1100 0.1100 0.1100 15,000 +0.00(+0.00%)
Aug 05, 2009 0.1150 0.1150 0.1100 0.1100 49,200 +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.