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: 1:21 PM EDT, May 17, 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 (%)
May 31, 2010 0.1050 0.1050 0.1050 0.1050 5,664 -0.01(-12.50%)
May 28, 2010 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+4.35%)
May 27, 2010 0.1150 0.1150 0.1000 0.1150 100,500 +0.00(+0.00%)
May 26, 2010 0.1000 0.1150 0.1000 0.1150 186,490 +0.01(+9.52%)
May 25, 2010 0.1000 0.1050 0.0850 0.1050 253,500 +0.00(+0.00%)
May 21, 2010 0.1000 0.1050 0.1000 0.1050 48,000 +0.01(+10.53%)
May 20, 2010 0.1000 0.1000 0.0950 0.0950 90,000 -0.01(-13.64%)
May 19, 2010 0.1100 0.1100 0.1000 0.1100 240,500 +0.01(+10.00%)
May 18, 2010 0.1250 0.1300 0.1000 0.1000 172,000 -0.02(-16.67%)
May 17, 2010 0.1150 0.1200 0.1150 0.1200 40,500 +0.01(+9.09%)
May 14, 2010 0.1250 0.1250 0.1000 0.1100 251,800 -0.01(-4.35%)
May 13, 2010 0.1150 0.1200 0.1100 0.1150 37,139 +0.01(+4.55%)
May 12, 2010 0.1150 0.1200 0.1100 0.1100 193,090 +0.00(+0.00%)
May 11, 2010 0.1100 0.1100 0.1050 0.1100 625,782 -0.01(-8.33%)
May 10, 2010 0.1250 0.1200 0.1200 0.1200 224,000 +0.00(+4.35%)
May 07, 2010 0.1200 0.1200 0.1150 0.1150 42,500 -0.00(-4.17%)
May 06, 2010 0.1300 0.1300 0.1100 0.1200 205,000 -0.01(-7.69%)
May 05, 2010 0.1300 0.1300 0.1200 0.1300 62,500 +0.00(+0.00%)
May 04, 2010 0.1400 0.1400 0.1200 0.1300 162,200 -0.02(-13.33%)
May 03, 2010 0.1500 0.1600 0.1400 0.1500 126,500 +0.00(+0.00%)
Apr 30, 2010 0.1350 0.1600 0.1300 0.1500 539,300 +0.03(+25.00%)
Apr 29, 2010 0.1300 0.1300 0.1200 0.1200 25,000 -0.01(-4.00%)
Apr 28, 2010 0.1150 0.1250 0.1100 0.1250 125,000 +0.01(+8.70%)
Apr 27, 2010 0.1250 0.1250 0.1150 0.1150 100,192 -0.00(-4.17%)
Apr 26, 2010 0.1100 0.1200 0.1100 0.1200 133,500 +0.01(+9.09%)
Apr 23, 2010 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 22, 2010 0.1150 0.1150 0.1100 0.1100 23,800 -0.01(-4.35%)
Apr 21, 2010 0.1200 0.1200 0.1150 0.1150 78,500 -0.00(-4.17%)
Apr 20, 2010 0.1250 0.1300 0.1200 0.1200 50,000 -0.01(-4.00%)
Apr 19, 2010 0.1150 0.1250 0.1100 0.1250 16,000 +0.01(+4.17%)
Apr 16, 2010 0.1200 0.1200 0.1150 0.1200 91,000 +0.00(+0.00%)
Apr 15, 2010 0.1250 0.1250 0.1200 0.1200 18,500 -0.01(-7.69%)
Apr 14, 2010 0.1300 0.1300 0.1300 0.1300 200 +0.00(+0.00%)
Apr 13, 2010 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 12, 2010 0.1250 0.1300 0.1250 0.1300 10,000 +0.00(+0.00%)
Apr 09, 2010 0.1300 0.1300 0.1200 0.1300 21,500 +0.01(+8.33%)
Apr 08, 2010 0.1300 0.1300 0.1200 0.1200 161,350 -0.02(-14.29%)
Apr 07, 2010 0.1400 0.1400 0.1250 0.1400 43,900 +0.02(+12.00%)
Apr 06, 2010 0.1200 0.1350 0.1200 0.1250 41,200 +0.01(+4.17%)
Apr 05, 2010 0.1250 0.1300 0.1200 0.1200 42,000 -0.01(-4.00%)
Apr 01, 2010 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Mar 31, 2010 0.1200 0.1200 0.1200 0.1200 7,500 +0.01(+9.09%)
Mar 30, 2010 0.1200 0.1200 0.1100 0.1100 85,900 -0.01(-12.00%)
Mar 29, 2010 0.1200 0.1300 0.1200 0.1250 47,200 +0.01(+4.17%)
Mar 26, 2010 0.1150 0.1200 0.1100 0.1200 80,500 +0.00(+4.35%)
Mar 25, 2010 0.1250 0.1350 0.1150 0.1150 60,726 -0.01(-11.54%)
Mar 24, 2010 0.1250 0.1300 0.1100 0.1300 77,500 +0.01(+4.00%)
Mar 23, 2010 0.1200 0.1250 0.1200 0.1250 5,800 +0.01(+4.17%)
Mar 22, 2010 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 19, 2010 0.1200 0.1200 0.1200 0.1200 5,000 -0.01(-4.00%)
Mar 18, 2010 0.1200 0.1250 0.1200 0.1250 73,000 -0.01(-3.85%)
Mar 17, 2010 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 16, 2010 0.1300 0.1300 0.1100 0.1300 111,500 +0.01(+8.33%)
Mar 15, 2010 0.1400 0.1300 0.1200 0.1200 48,000 -0.02(-14.29%)
Mar 12, 2010 0.1300 0.1400 0.1300 0.1400 7,300 +0.00(+0.00%)
Mar 11, 2010 0.1400 0.1400 0.1300 0.1400 12,000 +0.01(+7.69%)
Mar 10, 2010 0.1300 0.1400 0.1300 0.1300 17,033 +0.00(+0.00%)
Mar 09, 2010 0.1350 0.1350 0.1300 0.1300 32,000 -0.01(-3.70%)
Mar 08, 2010 0.1450 0.1450 0.1350 0.1350 55,000 -0.01(-6.90%)
Mar 05, 2010 0.1400 0.1450 0.1250 0.1450 102,000 +0.00(+3.57%)
Mar 04, 2010 0.1350 0.1400 0.1350 0.1400 43,000 +0.01(+3.70%)
Mar 03, 2010 0.1400 0.1400 0.1350 0.1350 38,000 -0.01(-6.90%)
Mar 02, 2010 0.1400 0.1450 0.1400 0.1450 7,000 +0.00(+0.00%)
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.