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 (%)
Aug 29, 2008 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Aug 28, 2008 0.2100 0.2200 0.2050 0.2200 140,500 +0.01(+4.76%)
Aug 27, 2008 0.2150 0.2150 0.2100 0.2100 93,000 +0.00(+0.00%)
Aug 26, 2008 0.2150 0.2150 0.2100 0.2100 40,100 -0.01(-2.33%)
Aug 25, 2008 0.2100 0.2150 0.2100 0.2150 3,000 +0.01(+2.38%)
Aug 22, 2008 0.1950 0.2100 0.1900 0.2100 63,200 -0.01(-2.33%)
Aug 21, 2008 0.2400 0.2400 0.2150 0.2150 75,348 -0.02(-10.42%)
Aug 20, 2008 0.2400 0.2400 0.2300 0.2400 34,500 +0.00(+0.00%)
Aug 19, 2008 0.2300 0.2450 0.2250 0.2400 35,786 -0.01(-4.00%)
Aug 18, 2008 0.2450 0.2500 0.2350 0.2500 11,500 +0.02(+6.38%)
Aug 15, 2008 0.2350 0.2350 0.2250 0.2350 62,000 -0.05(-16.07%)
Aug 14, 2008 0.2500 0.2800 0.2500 0.2800 8,500 +0.02(+5.66%)
Aug 13, 2008 0.2500 0.2650 0.2500 0.2650 16,800 +0.01(+1.92%)
Aug 12, 2008 0.2600 0.2600 0.2350 0.2600 4,000 +0.02(+8.33%)
Aug 11, 2008 0.2500 0.2500 0.2350 0.2400 43,628 +0.00(+0.00%)
Aug 08, 2008 0.2500 0.2500 0.2400 0.2400 13,386 +0.00(+0.00%)
Aug 07, 2008 0.2800 0.2800 0.2400 0.2400 58,775 -0.01(-2.04%)
Aug 06, 2008 0.2300 0.2750 0.2300 0.2450 108,500 +0.01(+6.52%)
Aug 05, 2008 0.2300 0.2400 0.2250 0.2300 13,275 +0.00(+0.00%)
Aug 04, 2008 0.2300 0.2350 0.2250 0.2300 14,000 +0.00(+0.00%)
Aug 01, 2008 0.2300 0.2350 0.2250 0.2300 14,000 +0.00(+0.00%)
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%)
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.