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: 9:51 AM 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 (%)
Feb 29, 2016 0.0600 0.0650 0.0600 0.0600 126,600 +0.00(+9.09%)
Feb 26, 2016 0.0550 0.0550 0.0550 0.0550 2,250 -0.00(-8.33%)
Feb 25, 2016 0.0600 0.0600 0.0600 0.0600 150,400 +0.00(+0.00%)
Feb 24, 2016 0.0650 0.0650 0.0600 0.0600 138,000 -0.01(-7.69%)
Feb 23, 2016 0.0600 0.0650 0.0600 0.0650 205,000 +0.01(+18.18%)
Feb 22, 2016 0.0550 0.0550 0.0550 0.0550 26,000 -0.00(-8.33%)
Feb 19, 2016 0.0600 0.0600 0.0600 0.0600 70,200 +0.00(+0.00%)
Feb 18, 2016 0.0600 0.0600 0.0600 0.0600 43,000 +0.00(+9.09%)
Feb 17, 2016 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
Feb 16, 2016 0.0550 0.0650 0.0550 0.0600 62,600 +0.00(+0.00%)
Feb 12, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 11, 2016 0.0550 0.0600 0.0550 0.0600 391,100 +0.00(+9.09%)
Feb 10, 2016 0.0500 0.0550 0.0500 0.0550 47,000 +0.00(+10.00%)
Feb 09, 2016 0.0550 0.0550 0.0500 0.0500 57,500 -0.00(-9.09%)
Feb 08, 2016 0.0550 0.0550 0.0550 0.0550 82,000 +0.00(+0.00%)
Feb 05, 2016 0.0500 0.0550 0.0450 0.0550 163,000 +0.00(+10.00%)
Feb 04, 2016 0.0500 0.0500 0.0500 0.0500 262,000 +0.00(+0.00%)
Feb 03, 2016 0.0500 0.0500 0.0450 0.0500 69,000 +0.00(+0.00%)
Feb 02, 2016 0.0500 0.0500 0.0500 0.0500 82,000 +0.01(+11.11%)
Feb 01, 2016 0.0500 0.0500 0.0450 0.0450 129,000 -0.01(-10.00%)
Jan 29, 2016 0.0500 0.0500 0.0500 0.0500 119,750 +0.00(+0.00%)
Jan 27, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 26, 2016 0.0450 0.0550 0.0450 0.0550 452,450 +0.01(+37.50%)
Jan 25, 2016 0.0500 0.0500 0.0400 0.0400 415,000 -0.01(-27.27%)
Jan 22, 2016 0.0500 0.0550 0.0500 0.0550 156,000 +0.00(+10.00%)
Jan 21, 2016 0.0450 0.0500 0.0450 0.0500 27,500 -0.00(-9.09%)
Jan 20, 2016 0.0500 0.0550 0.0500 0.0550 56,000 +0.00(+10.00%)
Jan 19, 2016 0.0500 0.0550 0.0500 0.0500 120,000 +0.00(+0.00%)
Jan 15, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 13, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 12, 2016 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Jan 11, 2016 0.0450 0.0450 0.0450 0.0450 17,000 +0.00(+0.00%)
Jan 08, 2016 0.0500 0.0500 0.0450 0.0450 73,500 -0.01(-10.00%)
Jan 07, 2016 0.0450 0.0500 0.0450 0.0500 111,000 +0.01(+11.11%)
Jan 06, 2016 0.0450 0.0450 0.0450 0.0450 60,000 +0.00(+0.00%)
Dec 31, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 30, 2015 0.0450 0.0450 0.0450 0.0450 67,500 +0.00(+12.50%)
Dec 23, 2015 0.0400 0.0400 0.0400 800 -0.00(-11.11%)
Dec 21, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 18, 2015 0.0500 0.0500 0.0450 0.0450 35,000 +0.00(+0.00%)
Dec 16, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 15, 2015 0.0450 0.0450 0.0450 0.0450 84,000 +0.00(+0.00%)
Dec 14, 2015 0.0450 0.0450 0.0450 0.0450 219,000 +0.00(+0.00%)
Dec 11, 2015 0.0400 0.0450 0.0400 0.0450 145,000 +0.00(+0.00%)
Dec 10, 2015 0.0500 0.0500 0.0450 0.0450 338,000 -0.01(-10.00%)
Dec 09, 2015 0.0400 0.0550 0.0400 0.0500 606,036 +0.01(+42.86%)
Dec 08, 2015 0.0350 0.0350 0.0350 0.0350 34,060 +0.00(+0.00%)
Dec 07, 2015 0.0350 0.0350 0.0350 0.0350 1,400 -0.00(-12.50%)
Dec 04, 2015 0.0400 0.0400 0.0400 0.0400 198,000 +0.00(+0.00%)
Dec 03, 2015 0.0350 0.0400 0.0350 0.0400 150,000 +0.00(+0.00%)
Dec 02, 2015 0.0400 0.0400 0.0400 0.0400 20,000 +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.