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 (%)
Feb 26, 2010 0.1400 0.1450 0.1400 0.1450 4,434 +0.01(+7.41%)
Feb 25, 2010 0.1350 0.1350 0.1350 0.1350 2,000 +0.00(+0.00%)
Feb 24, 2010 0.1350 0.1350 0.1350 0.1350 3,425 +0.00(+0.00%)
Feb 23, 2010 0.1350 0.1350 0.1350 0.1350 6,700 -0.01(-3.57%)
Feb 22, 2010 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 19, 2010 0.1400 0.1400 0.1400 0.1400 3,500 +0.00(+0.00%)
Feb 18, 2010 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 17, 2010 0.1350 0.1400 0.1350 0.1400 11,500 +0.01(+7.69%)
Feb 16, 2010 0.1350 0.1400 0.1300 0.1300 51,400 -0.01(-7.14%)
Feb 12, 2010 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 11, 2010 0.1400 0.1400 0.1400 0.1400 26,000 +0.01(+3.70%)
Feb 10, 2010 0.1350 0.1400 0.1350 0.1350 20,500 +0.00(+0.00%)
Feb 09, 2010 0.1400 0.1400 0.1350 0.1350 45,239 +0.00(+0.00%)
Feb 08, 2010 0.1350 0.1350 0.1350 0.1350 8,390 -0.01(-6.90%)
Feb 05, 2010 0.1300 0.1450 0.1300 0.1450 154,750 +0.00(+3.57%)
Feb 04, 2010 0.1400 0.1400 0.1400 0.1400 45,000 +0.01(+3.70%)
Feb 03, 2010 0.1400 0.1400 0.1350 0.1350 13,000 -0.01(-3.57%)
Feb 02, 2010 0.1450 0.1450 0.1400 0.1400 27,500 +0.00(+0.00%)
Feb 01, 2010 0.1500 0.1500 0.1400 0.1400 6,000 +0.00(+0.00%)
Jan 29, 2010 0.1500 0.1500 0.1400 0.1400 33,000 -0.01(-9.68%)
Jan 28, 2010 0.1500 0.1550 0.1300 0.1550 153,600 +0.01(+3.33%)
Jan 27, 2010 0.1450 0.1500 0.1300 0.1500 86,961 +0.00(+0.00%)
Jan 26, 2010 0.1500 0.1500 0.1400 0.1500 102,800 +0.00(+0.00%)
Jan 25, 2010 0.1450 0.1500 0.1450 0.1500 29,305 +0.01(+3.45%)
Jan 22, 2010 0.1500 0.1500 0.1400 0.1450 160,500 -0.01(-3.33%)
Jan 21, 2010 0.1500 0.1550 0.1500 0.1500 159,500 -0.01(-3.23%)
Jan 20, 2010 0.1550 0.1550 0.1500 0.1550 48,000 -0.01(-6.06%)
Jan 19, 2010 0.1550 0.1650 0.1550 0.1650 135,345 +0.00(+0.00%)
Jan 18, 2010 0.1500 0.1650 0.1500 0.1650 169,500 +0.01(+3.13%)
Jan 15, 2010 0.1650 0.1750 0.1500 0.1600 133,500 +0.00(+0.00%)
Jan 14, 2010 0.1600 0.1700 0.1600 0.1600 18,850 -0.02(-11.11%)
Jan 13, 2010 0.1650 0.1800 0.1550 0.1800 225,450 +0.01(+9.09%)
Jan 12, 2010 0.1650 0.1750 0.1600 0.1650 113,800 +0.01(+3.13%)
Jan 11, 2010 0.1550 0.1650 0.1550 0.1600 189,500 +0.00(+0.00%)
Jan 08, 2010 0.1550 0.1600 0.1500 0.1600 75,000 +0.01(+6.67%)
Jan 07, 2010 0.1450 0.1550 0.1450 0.1500 27,500 +0.01(+3.45%)
Jan 06, 2010 0.1500 0.1550 0.1450 0.1450 85,055 -0.01(-6.45%)
Jan 05, 2010 0.1450 0.1550 0.1400 0.1550 129,100 +0.00(+0.00%)
Jan 04, 2010 0.1550 0.1550 0.1400 0.1550 85,085 +0.00(+0.00%)
Dec 31, 2009 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 30, 2009 0.1550 0.1550 0.1500 0.1550 23,090 +0.01(+3.33%)
Dec 29, 2009 0.1500 0.1550 0.1500 0.1500 36,360 -0.01(-3.23%)
Dec 24, 2009 0.1500 0.1550 0.1500 0.1550 60,500 +0.00(+0.00%)
Dec 23, 2009 0.1450 0.1550 0.1400 0.1550 59,400 +0.01(+6.90%)
Dec 22, 2009 0.1450 0.1450 0.1450 0.1450 9,000 +0.00(+0.00%)
Dec 21, 2009 0.1450 0.1500 0.1400 0.1450 35,700 -0.01(-6.45%)
Dec 18, 2009 0.1500 0.1550 0.1400 0.1550 116,700 +0.01(+3.33%)
Dec 17, 2009 0.1450 0.1550 0.1450 0.1500 99,900 +0.01(+3.45%)
Dec 16, 2009 0.1500 0.1500 0.1450 0.1450 11,500 +0.00(+0.00%)
Dec 15, 2009 0.1500 0.1500 0.1400 0.1450 60,700 -0.01(-3.33%)
Dec 14, 2009 0.1450 0.1500 0.1450 0.1500 16,500 +0.00(+0.00%)
Dec 11, 2009 0.1500 0.1500 0.1500 0.1500 36,000 +0.01(+7.14%)
Dec 10, 2009 0.1400 0.1500 0.1400 0.1400 16,540 -0.00(-3.45%)
Dec 09, 2009 0.1450 0.1500 0.1400 0.1450 69,000 +0.00(+0.00%)
Dec 08, 2009 0.1400 0.1500 0.1400 0.1450 193,500 +0.00(+0.00%)
Dec 07, 2009 0.1500 0.1500 0.1400 0.1450 289,200 -0.02(-9.38%)
Dec 04, 2009 0.1600 0.1600 0.1500 0.1600 56,000 +0.01(+3.23%)
Dec 03, 2009 0.1500 0.1600 0.1500 0.1550 80,533 -0.01(-3.13%)
Dec 02, 2009 0.1600 0.1650 0.1500 0.1600 154,400 -0.01(-5.88%)
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.