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: 3:12 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 (%)
Jun 29, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 28, 2012 0.0800 0.0850 0.0800 0.0800 55,946 -0.01(-5.88%)
Jun 27, 2012 0.0850 0.0850 0.0850 0.0850 41,100 +0.01(+6.25%)
Jun 26, 2012 0.0850 0.0850 0.0800 0.0800 18,000 -0.01(-5.88%)
Jun 25, 2012 0.0900 0.0900 0.0850 0.0850 83,000 -0.00(-5.56%)
Jun 22, 2012 0.0900 0.0950 0.0900 0.0900 42,650 -0.01(-5.26%)
Jun 21, 2012 0.0900 0.1000 0.0900 0.0950 114,900 +0.01(+5.56%)
Jun 20, 2012 0.0900 0.0900 0.0900 0.0900 38,000 +0.00(+0.00%)
Jun 19, 2012 0.0950 0.0950 0.0850 0.0900 80,000 -0.01(-5.26%)
Jun 18, 2012 0.0950 0.0950 0.0950 0.0950 30,830 +0.01(+5.56%)
Jun 15, 2012 0.0950 0.0950 0.0900 0.0900 329,297 -0.01(-5.26%)
Jun 14, 2012 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Jun 13, 2012 0.1000 0.1000 0.0950 0.0950 92,500 +0.00(+0.00%)
Jun 12, 2012 0.0950 0.0950 0.0950 0.0950 26,000 -0.01(-5.00%)
Jun 11, 2012 0.0950 0.1050 0.0950 0.1000 315,500 +0.00(+0.00%)
Jun 08, 2012 0.1000 0.1000 0.1000 0.1000 17,000 +0.00(+0.00%)
Jun 07, 2012 0.0950 0.1050 0.0950 0.1000 17,400 +0.00(+0.00%)
Jun 06, 2012 0.1000 0.1000 0.1000 0.1000 261,400 +0.01(+5.26%)
Jun 05, 2012 0.1000 0.1000 0.0950 0.0950 77,000 +0.00(+0.00%)
Jun 04, 2012 0.0950 0.0950 0.0900 0.0950 94,100 +0.00(+0.00%)
Jun 02, 2012 0.0900 0.1000 0.0900 0.0950 491,500 +0.00(+0.00%)
Jun 01, 2012 0.0900 0.1000 0.0900 0.0950 491,500 +0.01(+5.56%)
May 31, 2012 0.0900 0.1000 0.0900 0.0900 27,350 -0.01(-5.26%)
May 30, 2012 0.0950 0.0950 0.0900 0.0950 135,300 +0.00(+0.00%)
May 29, 2012 0.1000 0.1000 0.0950 0.0950 29,000 -0.01(-5.00%)
May 28, 2012 0.1000 0.1000 0.1000 0.1000 7,500 +0.01(+5.26%)
May 25, 2012 0.1000 0.1000 0.0950 0.0950 276,900 -0.01(-9.52%)
May 24, 2012 0.1000 0.1050 0.0950 0.1050 381,502 +0.01(+10.53%)
May 23, 2012 0.1000 0.1050 0.0950 0.0950 86,100 -0.01(-9.52%)
May 22, 2012 0.1000 0.1050 0.1000 0.1050 95,100 +0.00(+5.00%)
May 18, 2012 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
May 17, 2012 0.1050 0.1100 0.1050 0.1050 58,000 +0.00(+0.00%)
May 16, 2012 0.1050 0.1100 0.1000 0.1050 515,000 -0.01(-4.55%)
May 15, 2012 0.1100 0.1200 0.1100 0.1100 143,882 +0.01(+4.76%)
May 14, 2012 0.1100 0.1200 0.1050 0.1050 395,635 -0.01(-8.70%)
May 11, 2012 0.1000 0.1200 0.1000 0.1150 405,400 +0.01(+9.52%)
May 10, 2012 0.1000 0.1050 0.1000 0.1050 185,500 +0.01(+10.53%)
May 09, 2012 0.1000 0.1000 0.0950 0.0950 94,350 -0.01(-5.00%)
May 08, 2012 0.1050 0.1050 0.1000 0.1000 118,157 +0.00(+0.00%)
May 07, 2012 0.1050 0.1050 0.1000 0.1000 93,500 -0.01(-9.09%)
May 04, 2012 0.1100 0.1100 0.1050 0.1100 166,179 +0.01(+4.76%)
May 03, 2012 0.1100 0.1100 0.1050 0.1050 33,350 -0.01(-4.55%)
May 02, 2012 0.1100 0.1100 0.1050 0.1100 23,600 -0.01(-4.35%)
May 01, 2012 0.1150 0.1200 0.1100 0.1150 209,786 -0.00(-4.17%)
Apr 30, 2012 0.1100 0.1200 0.1100 0.1200 112,700 +0.00(+4.35%)
Apr 27, 2012 0.1200 0.1200 0.1100 0.1150 146,900 +0.01(+4.55%)
Apr 26, 2012 0.1150 0.1150 0.1050 0.1100 303,455 +0.00(+0.00%)
Apr 25, 2012 0.1100 0.1100 0.1050 0.1100 51,500 +0.01(+4.76%)
Apr 24, 2012 0.1100 0.1100 0.1050 0.1050 31,755 +0.00(+0.00%)
Apr 23, 2012 0.1100 0.1150 0.1050 0.1050 150,500 -0.01(-4.55%)
Apr 20, 2012 0.1050 0.1200 0.1050 0.1100 135,000 -0.01(-4.35%)
Apr 19, 2012 0.1100 0.1150 0.1100 0.1150 10,000 +0.01(+9.52%)
Apr 18, 2012 0.1100 0.1100 0.1050 0.1050 65,318 -0.01(-8.70%)
Apr 17, 2012 0.1050 0.1150 0.1050 0.1150 298,800 +0.01(+9.52%)
Apr 16, 2012 0.1100 0.1100 0.1000 0.1050 1,148,500 -0.01(-4.55%)
Apr 13, 2012 0.1100 0.1100 0.1100 0.1100 593,830 +0.01(+4.76%)
Apr 12, 2012 0.1050 0.1100 0.1050 0.1050 292,900 +0.00(+5.00%)
Apr 11, 2012 0.1100 0.1100 0.1000 0.1000 412,400 -0.01(-9.09%)
Apr 10, 2012 0.1150 0.1150 0.1100 0.1100 333,500 -0.01(-4.35%)
Apr 09, 2012 0.1250 0.1250 0.1150 0.1150 48,350 -0.01(-8.00%)
Apr 05, 2012 0.1300 0.1300 0.1200 0.1250 48,720 +0.00(+0.00%)
Apr 04, 2012 0.1250 0.1250 0.1150 0.1250 249,000 +0.00(+0.00%)
Apr 03, 2012 0.1300 0.1300 0.1250 0.1250 86,750 +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.