Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ABCOURT MINES (TSV: ABI )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 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 (%)
Dec 31, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 28, 2012 0.1050 0.1100 0.1000 0.1000 473,182 +0.00(+0.00%)
Dec 27, 2012 0.0850 0.1000 0.0850 0.1000 121,674 +0.01(+17.65%)
Dec 24, 2012 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 21, 2012 0.0900 0.0900 0.0850 0.0900 562,150 +0.00(+5.88%)
Dec 20, 2012 0.0900 0.0900 0.0850 0.0850 141,264 -0.00(-5.56%)
Dec 19, 2012 0.0850 0.0900 0.0850 0.0900 32,500 +0.01(+12.50%)
Dec 18, 2012 0.0850 0.0850 0.0800 0.0800 326,500 +0.00(+0.00%)
Dec 17, 2012 0.0850 0.0850 0.0800 0.0800 131,730 -0.01(-5.88%)
Dec 14, 2012 0.0850 0.0850 0.0750 0.0850 339,620 +0.00(+0.00%)
Dec 13, 2012 0.0800 0.0850 0.0800 0.0850 143,800 +0.01(+6.25%)
Dec 12, 2012 0.0800 0.0800 0.0800 0.0800 101,000 -0.01(-5.88%)
Dec 11, 2012 0.0900 0.0900 0.0850 0.0850 167,400 +0.00(+0.00%)
Dec 10, 2012 0.0850 0.0850 0.0850 0.0850 35,000 +0.00(+0.00%)
Dec 07, 2012 0.0850 0.0850 0.0850 0.0850 106,055 +0.00(+0.00%)
Dec 06, 2012 0.0850 0.0850 0.0750 0.0850 350,591 +0.00(+0.00%)
Dec 05, 2012 0.0850 0.0900 0.0850 0.0850 80,900 +0.00(+0.00%)
Dec 04, 2012 0.0850 0.0850 0.0850 0.0850 58,000 -0.00(-5.56%)
Nov 30, 2012 0.0850 0.0900 0.0850 0.0900 26,000 +0.00(+5.88%)
Nov 29, 2012 0.0800 0.0850 0.0800 0.0850 49,100 +0.00(+0.00%)
Nov 28, 2012 0.0850 0.0850 0.0850 0.0850 366,375 -0.00(-5.56%)
Nov 27, 2012 0.0900 0.0900 0.0900 0.0900 59,500 -0.01(-5.26%)
Nov 26, 2012 0.0900 0.0950 0.0850 0.0950 358,000 +0.01(+5.56%)
Nov 24, 2012 0.0900 0.0900 0.0900 0.0900 60,900 +0.00(+0.00%)
Nov 23, 2012 0.0900 0.0900 0.0900 0.0900 60,900 +0.00(+0.00%)
Nov 22, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 21, 2012 0.0900 0.0900 0.0900 0.0900 68,251 -0.01(-5.26%)
Nov 20, 2012 0.0900 0.0950 0.0900 0.0950 67,000 +0.01(+5.56%)
Nov 19, 2012 0.0900 0.0900 0.0850 0.0900 106,550 +0.00(+0.00%)
Nov 16, 2012 0.0950 0.0950 0.0900 0.0900 83,385 -0.01(-5.26%)
Nov 15, 2012 0.1000 0.1000 0.0900 0.0950 378,000 -0.01(-5.00%)
Nov 14, 2012 0.0900 0.1000 0.0900 0.1000 136,895 +0.01(+11.11%)
Nov 13, 2012 0.0950 0.0950 0.0900 0.0900 61,000 -0.01(-10.00%)
Nov 12, 2012 0.1000 0.1000 0.0950 0.1000 194,965 +0.01(+5.26%)
Nov 09, 2012 0.1000 0.1000 0.0950 0.0950 141,000 -0.01(-5.00%)
Nov 08, 2012 0.1000 0.1000 0.0950 0.1000 514,000 -0.00(-4.76%)
Nov 07, 2012 0.1050 0.1050 0.1050 0.1050 74,100 +0.00(+0.00%)
Nov 06, 2012 0.1050 0.1100 0.1050 0.1050 82,275 +0.00(+0.00%)
Nov 05, 2012 0.1100 0.1150 0.1050 0.1050 1,484,703 +0.00(+5.00%)
Nov 02, 2012 0.1000 0.1000 0.0950 0.1000 127,280 -0.00(-4.76%)
Nov 01, 2012 0.1050 0.1050 0.1000 0.1050 244,990 +0.00(+5.00%)
Oct 31, 2012 0.1050 0.1150 0.1000 0.1000 759,600 -0.00(-4.76%)
Oct 30, 2012 0.1150 0.1150 0.1050 0.1050 134,570 -0.01(-8.70%)
Oct 29, 2012 0.1050 0.1200 0.1050 0.1150 552,800 +0.01(+15.00%)
Oct 26, 2012 0.1050 0.1100 0.1000 0.1000 427,700 +0.00(+0.00%)
Oct 25, 2012 0.1050 0.1100 0.0900 0.1000 255,250 +0.00(+0.00%)
Oct 24, 2012 0.0950 0.1000 0.0950 0.1000 134,850 +0.00(+0.00%)
Oct 23, 2012 0.0950 0.1000 0.0950 0.1000 39,000 +0.00(+0.00%)
Oct 19, 2012 0.1050 0.1050 0.1000 0.1000 88,500 +0.00(+0.00%)
Oct 18, 2012 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Oct 17, 2012 0.1050 0.1050 0.1000 0.1000 60,300 -0.00(-4.76%)
Oct 16, 2012 0.1050 0.1050 0.1000 0.1050 213,000 +0.00(+5.00%)
Oct 15, 2012 0.1050 0.1050 0.1000 0.1000 136,500 +0.00(+0.00%)
Oct 12, 2012 0.1050 0.1050 0.1000 0.1000 182,907 -0.00(-4.76%)
Oct 11, 2012 0.1000 0.1050 0.1000 0.1050 118,479 +0.00(+5.00%)
Oct 10, 2012 0.1050 0.1050 0.1000 0.1000 148,700 -0.00(-4.76%)
Oct 09, 2012 0.1100 0.1100 0.1050 0.1050 106,000 -0.01(-4.55%)
Oct 05, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 04, 2012 0.1150 0.1150 0.1050 0.1100 115,800 +0.00(+0.00%)
Oct 03, 2012 0.1150 0.1150 0.1100 0.1100 227,100 +0.00(+0.00%)
Oct 02, 2012 0.1300 0.1300 0.1100 0.1100 524,970 -0.03(-18.52%)
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.