Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ABCOURT MINES (TSV: ABI )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 1:15 PM EDT, May 24, 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 29, 2011 0.1200 0.1200 0.1150 0.1150 134,300 +0.00(+0.00%)
Jul 28, 2011 0.1150 0.1200 0.1150 0.1150 83,505 +0.00(+0.00%)
Jul 27, 2011 0.1300 0.1300 0.1150 0.1150 539,660 -0.01(-11.54%)
Jul 26, 2011 0.1350 0.1350 0.1200 0.1300 1,024,700 -0.01(-3.70%)
Jul 25, 2011 0.1350 0.1350 0.1300 0.1350 391,689 +0.01(+8.00%)
Jul 22, 2011 0.1300 0.1350 0.1250 0.1250 219,000 -0.01(-3.85%)
Jul 21, 2011 0.1300 0.1300 0.1300 0.1300 174,800 +0.00(+0.00%)
Jul 20, 2011 0.1350 0.1350 0.1300 0.1300 353,100 -0.01(-3.70%)
Jul 19, 2011 0.1350 0.1400 0.1350 0.1350 236,245 -0.01(-3.57%)
Jul 18, 2011 0.1350 0.1400 0.1350 0.1400 288,000 +0.01(+7.69%)
Jul 15, 2011 0.1300 0.1350 0.1300 0.1300 78,100 +0.00(+0.00%)
Jul 14, 2011 0.1400 0.1400 0.1300 0.1300 238,200 -0.01(-7.14%)
Jul 13, 2011 0.1250 0.1400 0.1250 0.1400 1,135,200 +0.02(+16.67%)
Jul 12, 2011 0.1200 0.1250 0.1200 0.1200 295,351 +0.00(+0.00%)
Jul 11, 2011 0.1300 0.1300 0.1200 0.1200 45,680 -0.01(-7.69%)
Jul 08, 2011 0.1250 0.1300 0.1250 0.1300 46,609 +0.00(+0.00%)
Jul 07, 2011 0.1150 0.1300 0.1150 0.1300 481,000 +0.02(+18.18%)
Jul 06, 2011 0.1150 0.1150 0.1100 0.1100 272,142 -0.01(-4.35%)
Jul 05, 2011 0.1050 0.1150 0.1050 0.1150 84,800 +0.01(+9.52%)
Jul 04, 2011 0.1150 0.1150 0.1050 0.1050 58,100 -0.01(-4.55%)
Jun 30, 2011 0.1150 0.1150 0.1100 0.1100 55,800 +0.00(+0.00%)
Jun 29, 2011 0.1100 0.1150 0.1050 0.1100 163,760 +0.01(+4.76%)
Jun 28, 2011 0.1050 0.1100 0.1050 0.1050 67,500 -0.01(-4.55%)
Jun 27, 2011 0.1100 0.1100 0.1100 0.1100 28,600 +0.00(+0.00%)
Jun 24, 2011 0.1200 0.1200 0.1050 0.1100 534,500 +0.00(+0.00%)
Jun 23, 2011 0.1200 0.1200 0.1100 0.1100 169,477 +0.00(+0.00%)
Jun 22, 2011 0.1200 0.1200 0.1100 0.1100 136,500 -0.01(-4.35%)
Jun 21, 2011 0.1150 0.1150 0.1100 0.1150 49,400 +0.01(+4.55%)
Jun 20, 2011 0.1200 0.1150 0.1100 0.1100 32,000 -0.01(-8.33%)
Jun 17, 2011 0.1200 0.1200 0.1150 0.1200 289,400 +0.00(+4.35%)
Jun 16, 2011 0.1150 0.1150 0.1150 0.1150 52,500 -0.00(-4.17%)
Jun 15, 2011 0.1150 0.1200 0.1150 0.1200 46,880 +0.00(+0.00%)
Jun 14, 2011 0.1200 0.1200 0.1150 0.1200 65,530 +0.00(+4.35%)
Jun 13, 2011 0.1200 0.1200 0.1150 0.1150 109,000 -0.00(-4.17%)
Jun 10, 2011 0.1150 0.1200 0.1150 0.1200 75,100 +0.00(+4.35%)
Jun 09, 2011 0.1150 0.1200 0.1150 0.1150 160,450 +0.00(+0.00%)
Jun 08, 2011 0.1200 0.1200 0.1150 0.1150 130,000 -0.01(-8.00%)
Jun 07, 2011 0.1200 0.1250 0.1200 0.1250 110,600 +0.01(+4.17%)
Jun 06, 2011 0.1250 0.1250 0.1200 0.1200 209,200 +0.00(+0.00%)
Jun 03, 2011 0.1200 0.1250 0.1200 0.1200 24,000 -0.01(-4.00%)
May 24, 2011 0.1200 0.1250 0.1200 0.1250 387,299 -0.01(-3.85%)
May 20, 2011 0.1300 0.1300 0.1250 0.1300 535,508 +0.01(+4.00%)
May 19, 2011 0.1300 0.1300 0.1250 0.1250 248,800 -0.01(-3.85%)
May 18, 2011 0.1250 0.1300 0.1250 0.1300 56,750 +0.01(+4.00%)
May 17, 2011 0.1300 0.1300 0.1200 0.1250 374,600 +0.00(+0.00%)
May 16, 2011 0.1250 0.1300 0.1200 0.1250 1,126,500 +0.01(+4.17%)
May 13, 2011 0.1250 0.1250 0.1200 0.1200 136,600 -0.01(-7.69%)
May 12, 2011 0.1300 0.1300 0.1200 0.1300 2,439,200 +0.00(+0.00%)
May 11, 2011 0.1300 0.1300 0.1250 0.1300 287,600 +0.01(+4.00%)
May 10, 2011 0.1300 0.1300 0.1250 0.1250 290,900 -0.01(-3.85%)
May 09, 2011 0.1300 0.1300 0.1150 0.1300 2,477,880 +0.00(+0.00%)
May 06, 2011 0.1300 0.1400 0.1100 0.1300 5,535,507 +0.00(+0.00%)
May 05, 2011 0.1300 0.1400 0.1250 0.1300 616,510 -0.01(-3.70%)
May 04, 2011 0.1400 0.1400 0.1300 0.1350 967,900 -0.01(-3.57%)
May 03, 2011 0.1500 0.1500 0.1350 0.1400 770,615 -0.01(-9.68%)
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.