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 (%)
Mar 31, 2011 0.1750 0.1750 0.1650 0.1700 467,900 -0.00(-2.86%)
Mar 30, 2011 0.1700 0.1750 0.1750 0.1750 1,972,011 +0.01(+6.06%)
Mar 29, 2011 0.1850 0.1850 0.1650 0.1650 1,990,000 -0.02(-10.81%)
Mar 28, 2011 0.1900 0.1950 0.1850 0.1850 606,889 -0.01(-5.13%)
Mar 25, 2011 0.2200 0.2200 0.1950 0.1950 4,033,794 -0.04(-15.22%)
Mar 24, 2011 0.2150 0.2550 0.2050 0.2300 3,616,711 +0.03(+12.20%)
Mar 23, 2011 0.1900 0.2100 0.1850 0.2050 1,163,643 +0.01(+7.89%)
Mar 22, 2011 0.1900 0.1900 0.1750 0.1900 130,000 +0.00(+0.00%)
Mar 21, 2011 0.1900 0.1900 0.1850 0.1900 336,900 +0.02(+8.57%)
Mar 18, 2011 0.1800 0.1850 0.1750 0.1750 134,500 +0.00(+0.00%)
Mar 17, 2011 0.1750 0.1800 0.1750 0.1750 682,829 -0.01(-2.78%)
Mar 16, 2011 0.1750 0.1800 0.1700 0.1800 295,933 +0.01(+2.86%)
Mar 15, 2011 0.1700 0.1750 0.1600 0.1750 623,500 -0.02(-7.89%)
Mar 14, 2011 0.1800 0.1900 0.1700 0.1900 661,248 +0.01(+2.70%)
Mar 11, 2011 0.1700 0.1850 0.1700 0.1850 1,146,700 +0.01(+8.82%)
Mar 10, 2011 0.2000 0.2000 0.1700 0.1700 795,795 -0.01(-5.56%)
Mar 09, 2011 0.1900 0.1900 0.1750 0.1800 145,810 +0.00(+0.00%)
Mar 08, 2011 0.1800 0.1850 0.1800 0.1800 249,766 +0.00(+0.00%)
Mar 07, 2011 0.1900 0.2000 0.1800 0.1800 688,742 -0.01(-5.26%)
Mar 04, 2011 0.2050 0.2050 0.1900 0.1900 422,512 -0.01(-7.32%)
Mar 03, 2011 0.1950 0.2050 0.1900 0.2050 128,500 +0.00(+2.50%)
Mar 02, 2011 0.2000 0.2050 0.1900 0.2000 505,110 +0.01(+2.56%)
Mar 01, 2011 0.1950 0.2050 0.1950 0.1950 346,656 +0.00(+0.00%)
Feb 28, 2011 0.1950 0.1950 0.1850 0.1950 416,240 +0.01(+2.63%)
Feb 25, 2011 0.2000 0.2000 0.1900 0.1900 416,050 -0.01(-2.56%)
Feb 24, 2011 0.2100 0.2150 0.1950 0.1950 443,050 -0.01(-2.50%)
Feb 23, 2011 0.2200 0.2200 0.2000 0.2000 625,616 -0.02(-9.09%)
Feb 22, 2011 0.2100 0.2200 0.2000 0.2200 540,067 +0.02(+10.00%)
Feb 18, 2011 0.2100 0.2150 0.2000 0.2000 524,500 -0.01(-6.98%)
Feb 17, 2011 0.2050 0.2200 0.1950 0.2150 600,608 +0.01(+4.88%)
Feb 16, 2011 0.2050 0.2050 0.1900 0.2050 548,999 +0.00(+0.00%)
Feb 15, 2011 0.1900 0.2050 0.1900 0.2050 2,514,919 +0.03(+20.59%)
Feb 14, 2011 0.1600 0.1700 0.1550 0.1700 428,500 +0.00(+0.00%)
Feb 11, 2011 0.1700 0.1700 0.1600 0.1700 167,667 +0.01(+3.03%)
Feb 10, 2011 0.1650 0.1750 0.1600 0.1650 296,855 -0.01(-2.94%)
Feb 09, 2011 0.1750 0.1800 0.1600 0.1700 578,108 +0.00(+0.00%)
Feb 08, 2011 0.1800 0.1850 0.1700 0.1700 200,100 -0.01(-5.56%)
Feb 07, 2011 0.1850 0.1850 0.1800 0.1800 397,444 -0.01(-2.70%)
Feb 04, 2011 0.1800 0.1900 0.1800 0.1850 473,863 +0.01(+5.71%)
Feb 03, 2011 0.1800 0.1800 0.1700 0.1750 360,100 -0.01(-2.78%)
Feb 02, 2011 0.1900 0.1900 0.1700 0.1800 530,817 -0.01(-2.70%)
Feb 01, 2011 0.1850 0.1900 0.1800 0.1850 216,800 +0.01(+2.78%)
Jan 31, 2011 0.1950 0.1950 0.1800 0.1800 546,129 -0.01(-5.26%)
Jan 28, 2011 0.1900 0.1950 0.1900 0.1900 367,196 +0.01(+2.70%)
Jan 27, 2011 0.2000 0.2100 0.1850 0.1850 1,401,103 -0.01(-2.63%)
Jan 26, 2011 0.1700 0.2100 0.1650 0.1900 1,097,386 +0.02(+8.57%)
Jan 25, 2011 0.1700 0.1750 0.1600 0.1750 744,181 +0.00(+2.94%)
Jan 24, 2011 0.1800 0.1800 0.1700 0.1700 711,275 -0.01(-5.56%)
Jan 21, 2011 0.1950 0.2000 0.1800 0.1800 1,181,110 -0.02(-7.69%)
Jan 20, 2011 0.2150 0.2150 0.1900 0.1950 1,074,020 -0.02(-11.36%)
Jan 19, 2011 0.2200 0.2200 0.2100 0.2200 774,350 +0.01(+2.33%)
Jan 18, 2011 0.2050 0.2200 0.2050 0.2150 2,126,900 +0.02(+10.26%)
Jan 17, 2011 0.1900 0.1950 0.1850 0.1950 527,450 +0.01(+2.63%)
Jan 14, 2011 0.1850 0.1950 0.1850 0.1900 846,026 +0.01(+5.56%)
Jan 13, 2011 0.2100 0.2100 0.1800 0.1800 1,249,090 -0.02(-12.20%)
Jan 12, 2011 0.2200 0.2200 0.2000 0.2050 2,085,539 -0.02(-6.82%)
Jan 11, 2011 0.2200 0.2300 0.2150 0.2200 2,608,572 +0.01(+2.33%)
Jan 10, 2011 0.2000 0.2200 0.2000 0.2150 3,603,130 +0.03(+16.22%)
Jan 07, 2011 0.1800 0.1900 0.1800 0.1850 1,453,590 +0.01(+2.78%)
Jan 06, 2011 0.1750 0.1900 0.1700 0.1800 2,140,979 +0.01(+5.88%)
Jan 05, 2011 0.1650 0.1800 0.1550 0.1700 1,876,560 +0.01(+3.03%)
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.