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, 2008 0.2300 0.2300 0.2300 0.2300 20,000 +0.01(+4.55%)
Jul 30, 2008 0.2200 0.2300 0.2200 0.2200 66,500 -0.01(-6.38%)
Jul 29, 2008 0.2200 0.2400 0.2200 0.2350 44,000 -0.03(-9.62%)
Jul 28, 2008 0.2300 0.2750 0.2150 0.2600 129,500 +0.03(+13.04%)
Jul 25, 2008 0.2300 0.2300 0.2200 0.2300 43,000 +0.00(+0.00%)
Jul 24, 2008 0.2350 0.2850 0.2300 0.2300 118,000 -0.00(-2.13%)
Jul 23, 2008 0.2350 0.2350 0.2200 0.2350 105,000 +0.00(+2.17%)
Jul 22, 2008 0.2450 0.2450 0.2300 0.2300 130,500 -0.02(-8.00%)
Jul 21, 2008 0.2700 0.2700 0.2500 0.2500 266,250 -0.01(-1.96%)
Jul 18, 2008 0.2700 0.2900 0.2550 0.2550 116,000 +0.00(+0.00%)
Jul 17, 2008 0.2900 0.2900 0.2500 0.2550 136,050 -0.03(-12.07%)
Jul 16, 2008 0.3050 0.3100 0.2700 0.2900 279,250 -0.01(-3.33%)
Jul 15, 2008 0.3300 0.3300 0.2900 0.3000 240,500 -0.03(-9.09%)
Jul 14, 2008 0.3300 0.3500 0.3300 0.3300 49,000 -0.01(-2.94%)
Jul 11, 2008 0.3350 0.3500 0.3350 0.3400 121,500 +0.01(+1.49%)
Jul 10, 2008 0.3350 0.3350 0.3350 0.3350 2,000 -0.01(-4.29%)
Jul 09, 2008 0.3600 0.3600 0.3500 0.3500 6,300 -0.01(-2.78%)
Jul 08, 2008 0.3600 0.3600 0.3600 0.3600 16,500 +0.01(+1.41%)
Jul 07, 2008 0.3750 0.3900 0.3200 0.3550 69,500 -0.02(-5.33%)
Jul 04, 2008 0.3750 0.3750 0.3750 0.3750 1,100 -0.01(-1.32%)
Jul 03, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 02, 2008 0.3800 0.3800 0.3800 0.3800 7,300 -0.01(-2.56%)
Jul 01, 2008 0.3900 0.3950 0.3900 0.3900 30,400 +0.00(+0.00%)
Jun 30, 2008 0.3900 0.3950 0.3900 0.3900 30,400 +0.00(+0.00%)
Jun 27, 2008 0.4000 0.4000 0.3900 0.3900 15,800 +0.00(+0.00%)
Jun 26, 2008 0.3650 0.3900 0.3650 0.3900 2,000 +0.02(+5.41%)
Jun 25, 2008 0.3900 0.3900 0.3700 0.3700 19,500 +0.00(+0.00%)
Jun 24, 2008 0.3900 0.3900 0.3700 0.3700 70,750 -0.02(-5.13%)
Jun 23, 2008 0.3750 0.3950 0.3750 0.3900 39,260 -0.01(-2.50%)
Jun 20, 2008 0.3900 0.4000 0.3900 0.4000 50,000 +0.03(+8.11%)
Jun 19, 2008 0.3750 0.3900 0.3700 0.3700 25,360 -0.02(-5.13%)
Jun 18, 2008 0.3900 0.3900 0.3700 0.3900 23,727 -0.01(-2.50%)
Jun 17, 2008 0.3900 0.4000 0.3750 0.4000 10,680 +0.03(+6.67%)
Jun 16, 2008 0.3750 0.3750 0.3750 0.3750 14,500 -0.03(-8.54%)
Jun 13, 2008 0.3850 0.4100 0.3850 0.4100 7,600 +0.00(+1.23%)
Jun 12, 2008 0.3900 0.4050 0.3750 0.4050 8,500 +0.02(+3.85%)
Jun 11, 2008 0.4000 0.4000 0.3900 0.3900 22,500 +0.00(+0.00%)
Jun 10, 2008 0.3950 0.4200 0.3900 0.3900 21,700 -0.02(-4.88%)
Jun 09, 2008 0.3950 0.4100 0.3950 0.4100 6,500 +0.01(+2.50%)
Jun 06, 2008 0.4000 0.4100 0.3950 0.4000 42,000 +0.00(+0.00%)
Jun 05, 2008 0.4400 0.4400 0.4000 0.4000 16,500 -0.03(-6.98%)
Jun 04, 2008 0.4200 0.4300 0.4200 0.4300 21,000 +0.03(+8.86%)
Jun 03, 2008 0.4000 0.4000 0.3950 0.3950 2,000 -0.02(-5.95%)
Jun 02, 2008 0.4150 0.4300 0.3900 0.4200 35,800 -0.01(-2.33%)
May 30, 2008 0.4000 0.4300 0.3900 0.4300 43,000 +0.04(+10.26%)
May 29, 2008 0.4100 0.4100 0.3900 0.3900 22,000 -0.03(-7.14%)
May 28, 2008 0.4350 0.4350 0.4050 0.4200 20,000 -0.01(-2.33%)
May 27, 2008 0.4200 0.4400 0.4200 0.4300 16,000 +0.03(+7.50%)
May 26, 2008 0.4100 0.4200 0.4000 0.4000 38,000 -0.01(-3.61%)
May 23, 2008 0.4500 0.4600 0.4150 0.4150 47,000 -0.04(-7.78%)
May 22, 2008 0.4650 0.4650 0.4350 0.4500 28,500 -0.03(-6.25%)
May 21, 2008 0.4900 0.4900 0.4650 0.4800 49,000 +0.01(+2.13%)
May 20, 2008 0.4850 0.5100 0.4700 0.4700 187,683 +0.01(+3.30%)
May 19, 2008 0.3950 0.4800 0.3950 0.4550 194,491 +0.00(+0.00%)
May 16, 2008 0.3950 0.4800 0.3950 0.4550 194,491 +0.07(+18.18%)
May 15, 2008 0.3800 0.3850 0.3800 0.3850 51,000 +0.04(+10.00%)
May 14, 2008 0.3500 0.3700 0.3500 0.3500 41,000 -0.04(-10.26%)
May 13, 2008 0.3900 0.3900 0.3900 0.3900 750 -0.01(-1.27%)
May 12, 2008 0.3750 0.3950 0.3700 0.3950 35,100 -0.01(-1.25%)
May 09, 2008 0.3750 0.4000 0.3750 0.4000 6,000 +0.02(+3.90%)
May 08, 2008 0.3950 0.3950 0.3850 0.3850 3,500 -0.01(-2.53%)
May 07, 2008 0.3800 0.3950 0.3700 0.3950 67,000 -0.01(-2.47%)
May 06, 2008 0.3750 0.4050 0.3750 0.4050 5,500 +0.00(+0.00%)
May 05, 2008 0.4050 0.4050 0.4050 0.4050 4,500 +0.03(+6.58%)
May 02, 2008 0.3800 0.3800 0.3800 0.3800 22,550 +0.03(+8.57%)
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.