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 (%)
Jul 31, 2007 0.5400 0.5400 0.5200 0.5200 29,200 -0.02(-3.70%)
Jul 30, 2007 0.5000 0.5400 0.5000 0.5400 70,750 +0.05(+10.20%)
Jul 27, 2007 0.4900 0.4900 0.4850 0.4900 27,300 +0.01(+2.08%)
Jul 26, 2007 0.4900 0.5300 0.4800 0.4800 221,000 -0.01(-2.04%)
Jul 25, 2007 0.4900 0.5300 0.4900 0.4900 47,425 -0.02(-3.92%)
Jul 24, 2007 0.5100 0.5100 0.5100 0.5100 7,000 +0.00(+0.00%)
Jul 23, 2007 0.5200 0.5200 0.5100 0.5100 16,000 -0.01(-1.92%)
Jul 20, 2007 0.4800 0.5200 0.4800 0.5200 53,500 +0.03(+6.12%)
Jul 19, 2007 0.5500 0.5500 0.4600 0.4900 87,300 -0.04(-7.55%)
Jul 18, 2007 0.5300 0.5600 0.5300 0.5300 22,640 -0.02(-3.64%)
Jul 17, 2007 0.5200 0.5800 0.5200 0.5500 92,800 +0.03(+5.77%)
Jul 16, 2007 0.5000 0.5300 0.4950 0.5200 94,100 +0.03(+6.12%)
Jul 13, 2007 0.4600 0.4900 0.4600 0.4900 95,061 +0.04(+8.89%)
Jul 12, 2007 0.4500 0.4550 0.4400 0.4500 57,000 +0.01(+1.12%)
Jul 11, 2007 0.4500 0.4600 0.4450 0.4450 17,000 -0.01(-1.11%)
Jul 10, 2007 0.4600 0.4650 0.4500 0.4500 48,700 -0.01(-2.17%)
Jul 09, 2007 0.4600 0.4600 0.4600 0.4600 53,166 +0.01(+2.22%)
Jul 06, 2007 0.4550 0.4700 0.4450 0.4500 39,400 -0.01(-1.10%)
Jul 05, 2007 0.4400 0.4700 0.4400 0.4550 77,700 +0.03(+5.81%)
Jul 03, 2007 0.4300 0.4300 0.4200 0.4300 94,000 +0.00(+0.00%)
Jul 02, 2007 0.4200 0.4300 0.4200 0.4300 55,500 +0.00(+0.00%)
Jun 29, 2007 0.4200 0.4300 0.4200 0.4300 55,500 +0.01(+2.38%)
Jun 28, 2007 0.4050 0.4300 0.4050 0.4200 52,290 +0.00(+0.00%)
Jun 27, 2007 0.4500 0.4500 0.4050 0.4200 128,750 -0.01(-2.33%)
Jun 26, 2007 0.4700 0.4700 0.4250 0.4300 101,900 -0.04(-8.51%)
Jun 25, 2007 0.4800 0.4900 0.4500 0.4700 158,050 -0.02(-4.08%)
Jun 22, 2007 0.4400 0.4900 0.4400 0.4900 189,900 +0.04(+8.89%)
Jun 21, 2007 0.4300 0.4500 0.4300 0.4500 56,000 +0.01(+1.12%)
Jun 20, 2007 0.4300 0.4650 0.4250 0.4450 154,100 +0.03(+5.95%)
Jun 19, 2007 0.4100 0.4300 0.4050 0.4200 120,340 +0.01(+2.44%)
Jun 18, 2007 0.4050 0.4300 0.4000 0.4100 90,300 +0.00(+0.00%)
Jun 15, 2007 0.4200 0.4400 0.4000 0.4100 144,250 +0.01(+2.50%)
Jun 14, 2007 0.4150 0.4400 0.4000 0.4000 167,700 -0.01(-2.44%)
Jun 13, 2007 0.4100 0.4100 0.3950 0.4100 152,250 -0.01(-2.38%)
Jun 12, 2007 0.4400 0.4400 0.4050 0.4200 21,830 -0.01(-2.33%)
Jun 11, 2007 0.4300 0.4300 0.3900 0.4300 277,600 -0.01(-2.27%)
Jun 08, 2007 0.4300 0.4500 0.4300 0.4400 57,241 +0.00(+0.00%)
Jun 07, 2007 0.4800 0.4900 0.4300 0.4400 193,550 -0.03(-7.37%)
Jun 06, 2007 0.4800 0.4900 0.4750 0.4750 18,500 -0.01(-1.04%)
Jun 05, 2007 0.4800 0.4900 0.4700 0.4800 26,500 +0.01(+2.13%)
Jun 04, 2007 0.4700 0.4800 0.4600 0.4700 73,298 +0.00(+0.00%)
Jun 01, 2007 0.4650 0.4700 0.4550 0.4700 58,500 +0.02(+4.44%)
May 31, 2007 0.4500 0.4500 0.4500 0.4500 7,900 +0.00(+0.00%)
May 30, 2007 0.4600 0.4800 0.4400 0.4500 114,600 +0.00(+0.00%)
May 29, 2007 0.4750 0.4750 0.4500 0.4500 14,420 -0.01(-2.17%)
May 25, 2007 0.4500 0.4600 0.4500 0.4600 108,075 +0.00(+0.00%)
May 24, 2007 0.4800 0.4800 0.4600 0.4600 44,145 +0.00(+0.00%)
May 23, 2007 0.4900 0.4900 0.4600 0.4600 93,969 -0.03(-6.12%)
May 22, 2007 0.5300 0.5300 0.4500 0.4900 196,042 +0.00(+0.00%)
May 21, 2007 0.5000 0.5100 0.4600 0.4900 90,838 +0.00(+0.00%)
May 18, 2007 0.5000 0.5100 0.4600 0.4900 90,838 -0.01(-2.00%)
May 17, 2007 0.5200 0.5200 0.5000 0.5000 40,000 -0.01(-1.96%)
May 16, 2007 0.5100 0.5200 0.5100 0.5100 37,200 -0.02(-3.77%)
May 15, 2007 0.5300 0.5300 0.5200 0.5300 34,914 +0.01(+1.92%)
May 14, 2007 0.5300 0.5500 0.5200 0.5200 21,988 -0.01(-1.89%)
May 11, 2007 0.5500 0.5500 0.5100 0.5300 55,700 +0.00(+0.00%)
May 10, 2007 0.5800 0.5800 0.5200 0.5300 147,362 -0.02(-3.64%)
May 09, 2007 0.5700 0.5700 0.5400 0.5500 85,900 -0.03(-5.17%)
May 08, 2007 0.6000 0.6000 0.5500 0.5800 47,400 +0.01(+1.75%)
May 07, 2007 0.5600 0.6200 0.5600 0.5700 23,700 -0.01(-1.72%)
May 04, 2007 0.5800 0.5800 0.5500 0.5800 59,619 +0.00(+0.00%)
May 03, 2007 0.5800 0.5800 0.5500 0.5800 81,210 +0.00(+0.00%)
May 02, 2007 0.5400 0.5800 0.5200 0.5800 84,261 +0.05(+9.43%)
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.