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 (%)
Jun 30, 2017 0.0800 0.0800 0.0800 0.0800 67,517 +0.00(+0.00%)
Jun 29, 2017 0.0750 0.0800 0.0750 0.0800 44,772 +0.01(+6.67%)
Jun 28, 2017 0.0750 0.0750 0.0750 0.0750 71,000 +0.00(+7.14%)
Jun 27, 2017 0.0750 0.0750 0.0700 0.0700 60,000 -0.00(-6.67%)
Jun 26, 2017 0.0750 0.0750 0.0750 0.0750 80,000 +0.00(+0.00%)
Jun 23, 2017 0.0700 0.0750 0.0700 0.0750 145,000 +0.00(+7.14%)
Jun 22, 2017 0.0700 0.0750 0.0700 0.0700 168,000 +0.00(+0.00%)
Jun 21, 2017 0.0700 0.0700 0.0700 0.0700 12,000 -0.00(-6.67%)
Jun 19, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 16, 2017 0.0700 0.0750 0.0700 0.0750 56,500 +0.00(+0.00%)
Jun 15, 2017 0.0750 0.0750 0.0750 0.0750 36,000 +0.00(+0.00%)
Jun 14, 2017 0.0800 0.0800 0.0750 0.0750 91,000 +0.00(+0.00%)
Jun 13, 2017 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Jun 12, 2017 0.0750 0.0750 0.0750 0.0750 1,700 +0.00(+0.00%)
Jun 09, 2017 0.0750 0.0750 0.0750 0.0750 310,834 -0.01(-6.25%)
Jun 08, 2017 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Jun 06, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 05, 2017 0.0800 0.0800 0.0800 0.0800 19,000 +0.00(+0.00%)
Jun 02, 2017 0.0750 0.0800 0.0750 0.0800 13,000 +0.01(+6.67%)
Jun 01, 2017 0.0750 0.0750 0.0750 0.0750 249,000 +0.00(+0.00%)
May 31, 2017 0.0750 0.0750 0.0750 0.0750 77,000 +0.00(+0.00%)
May 30, 2017 0.0750 0.0800 0.0750 0.0750 36,200 +0.00(+0.00%)
May 29, 2017 0.0800 0.0800 0.0750 0.0750 285,000 +0.00(+0.00%)
May 26, 2017 0.0800 0.0800 0.0750 0.0750 88,700 +0.00(+0.00%)
May 25, 2017 0.0750 0.0750 0.0750 0.0750 185,000 -0.01(-6.25%)
May 24, 2017 0.0800 0.0800 0.0750 0.0800 273,134 +0.01(+6.67%)
May 23, 2017 0.0850 0.0850 0.0750 0.0750 39,000 -0.01(-6.25%)
May 19, 2017 0.0800 0.0800 0.0800 0.0800 156,000 +0.00(+0.00%)
May 18, 2017 0.0850 0.0850 0.0800 0.0800 301,570 -0.01(-5.88%)
May 17, 2017 0.0850 0.0850 0.0850 0.0850 179,600 +0.00(+0.00%)
May 15, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 12, 2017 0.0850 0.0900 0.0850 0.0850 31,950 +0.00(+0.00%)
May 11, 2017 0.0850 0.0850 0.0850 0.0850 11,000 +0.00(+0.00%)
May 10, 2017 0.0800 0.0850 0.0800 0.0850 33,000 +0.01(+6.25%)
May 09, 2017 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-5.88%)
May 08, 2017 0.0850 0.0850 0.0850 0.0850 30,000 +0.00(+0.00%)
May 05, 2017 0.0850 0.0850 0.0850 0.0850 165,000 +0.00(+0.00%)
May 04, 2017 0.0900 0.0900 0.0800 0.0850 62,850 -0.00(-5.56%)
May 03, 2017 0.0850 0.0900 0.0800 0.0900 255,000 +0.00(+0.00%)
May 02, 2017 0.0900 0.0950 0.0900 0.0900 125,139 +0.00(+0.00%)
May 01, 2017 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Apr 28, 2017 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
Apr 26, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 25, 2017 0.0950 0.0950 0.0900 0.0900 26,678 +0.00(+0.00%)
Apr 24, 2017 0.0900 0.0950 0.0900 0.0900 63,500 +0.00(+0.00%)
Apr 21, 2017 0.0900 0.0950 0.0900 0.0900 11,150 -0.01(-10.00%)
Apr 20, 2017 0.0950 0.1000 0.0900 0.1000 34,100 +0.00(+0.00%)
Apr 19, 2017 0.1000 0.1000 0.0950 0.1000 33,000 +0.01(+11.11%)
Apr 18, 2017 0.1000 0.1000 0.0900 0.0900 86,250 -0.01(-10.00%)
Apr 17, 2017 0.0950 0.1000 0.0950 0.1000 27,718 +0.00(+0.00%)
Apr 13, 2017 0.1000 0.1000 0.0950 0.1000 136,900 +0.01(+5.26%)
Apr 12, 2017 0.0950 0.0950 0.0950 0.0950 165,500 -0.01(-5.00%)
Apr 11, 2017 0.1000 0.1000 0.1000 0.1000 36,000 +0.01(+5.26%)
Apr 10, 2017 0.1000 0.1000 0.0950 0.0950 175,512 +0.00(+0.00%)
Apr 07, 2017 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Apr 06, 2017 0.0950 0.1000 0.0950 0.0950 397,000 +0.00(+0.00%)
Apr 05, 2017 0.0950 0.0950 0.0950 0.0950 71,500 +0.00(+0.00%)
Apr 04, 2017 0.0950 0.1000 0.0950 0.0950 245,000 +0.01(+5.56%)
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.