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, 2006 1.100 1.130 1.000 1.070 64,394 -0.05(-4.46%)
May 30, 2006 1.120 1.120 1.090 1.120 74,182 +0.07(+6.67%)
May 26, 2006 1.030 1.050 1.000 1.050 132,977 +0.04(+3.96%)
May 25, 2006 0.9500 1.060 0.9500 1.010 98,232 +0.06(+6.32%)
May 24, 2006 1.080 1.080 0.8700 0.9500 101,120 -0.15(-13.64%)
May 23, 2006 1.000 1.130 1.000 1.100 99,624 +0.10(+10.00%)
May 22, 2006 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
May 19, 2006 0.9500 1.030 0.6100 1.000 260,101 +0.00(+0.00%)
May 18, 2006 0.9700 1.030 0.8600 1.000 233,191 -0.01(-0.99%)
May 17, 2006 1.100 1.180 1.000 1.010 130,354 -0.07(-6.48%)
May 16, 2006 1.040 1.150 1.030 1.080 157,628 -0.07(-6.09%)
May 15, 2006 1.200 1.200 1.030 1.150 124,030 -0.12(-9.45%)
May 12, 2006 1.300 1.300 1.200 1.270 171,181 +0.00(+0.00%)
May 11, 2006 1.310 1.340 1.230 1.270 220,528 -0.02(-1.55%)
May 10, 2006 1.250 1.300 1.250 1.290 204,850 +0.08(+6.61%)
May 09, 2006 1.220 1.240 1.170 1.210 97,935 -0.01(-0.82%)
May 08, 2006 1.200 1.230 1.140 1.220 75,025 +0.03(+2.52%)
May 05, 2006 1.260 1.270 1.180 1.190 88,925 -0.03(-2.46%)
May 04, 2006 1.170 1.260 1.160 1.220 63,800 +0.06(+5.17%)
May 03, 2006 1.150 1.250 1.150 1.160 157,327 -0.01(-0.85%)
May 02, 2006 1.190 1.240 1.170 1.170 82,850 -0.01(-0.85%)
May 01, 2006 1.270 1.270 1.180 1.180 67,710 -0.09(-7.09%)
Apr 28, 2006 1.270 1.270 1.270 1.270 0 +0.04(+3.25%)
Apr 27, 2006 1.220 1.250 1.170 1.230 169,551 +0.03(+2.50%)
Apr 26, 2006 1.250 1.270 1.150 1.200 147,192 +0.05(+4.35%)
Apr 25, 2006 1.220 1.290 1.150 1.150 173,711 -0.09(-7.26%)
Apr 24, 2006 1.280 1.370 1.150 1.240 127,624 -0.04(-3.13%)
Apr 21, 2006 1.170 1.320 1.170 1.280 294,213 +0.11(+9.40%)
Apr 20, 2006 1.380 1.380 1.150 1.170 803,425 -0.21(-15.22%)
Apr 19, 2006 1.390 1.390 1.250 1.380 666,655 +0.05(+3.76%)
Apr 18, 2006 1.290 1.350 1.220 1.330 692,821 +0.24(+22.02%)
Apr 17, 2006 0.9500 1.090 0.9400 1.090 814,368 +0.15(+15.96%)
Apr 13, 2006 0.9000 0.9400 0.8500 0.9400 153,425 +0.02(+2.17%)
Apr 12, 2006 0.9000 0.9400 0.8800 0.9200 172,124 +0.02(+2.22%)
Apr 11, 2006 0.9300 0.9300 0.8500 0.9000 186,767 -0.05(-5.26%)
Apr 10, 2006 0.9500 0.9600 0.9300 0.9500 474,516 +0.01(+1.06%)
Apr 07, 2006 0.9500 0.9500 0.9000 0.9400 266,817 -0.03(-3.09%)
Apr 06, 2006 0.8400 0.9700 0.8100 0.9700 677,219 +0.16(+19.75%)
Apr 05, 2006 0.8000 0.8200 0.7600 0.8100 280,974 +0.01(+1.25%)
Apr 04, 2006 0.8000 0.8100 0.7700 0.8000 333,200 +0.00(+0.00%)
Apr 03, 2006 0.8000 0.8200 0.7000 0.8000 540,435 +0.01(+1.27%)
Mar 31, 2006 0.7700 0.7900 0.6500 0.7900 318,700 -0.01(-1.25%)
Mar 30, 2006 0.7900 0.8000 0.7400 0.8000 472,967 +0.01(+1.27%)
Mar 29, 2006 0.7600 0.8000 0.7500 0.7900 454,280 +0.01(+1.28%)
Mar 28, 2006 0.8100 0.8200 0.7600 0.7800 310,394 -0.02(-2.50%)
Mar 27, 2006 0.8000 0.8200 0.7900 0.8000 396,067 +0.00(+0.00%)
Mar 24, 2006 0.8400 0.8400 0.7500 0.8000 468,000 +0.15(+23.08%)
Mar 21, 2006 0.6400 0.6500 0.6100 0.6500 224,897 +0.04(+6.56%)
Mar 20, 2006 0.6100 0.6500 0.6000 0.6100 205,831 +0.00(+0.00%)
Mar 17, 2006 0.6200 0.6300 0.5900 0.6100 176,675 -0.01(-1.61%)
Mar 16, 2006 0.5800 0.6200 0.5400 0.6200 149,030 +0.06(+10.71%)
Mar 15, 2006 0.5300 0.5800 0.5300 0.5600 206,028 +0.05(+9.80%)
Mar 14, 2006 0.5200 0.5300 0.4800 0.5100 63,500 -0.01(-1.92%)
Mar 13, 2006 0.5300 0.5300 0.4800 0.5200 165,700 +0.02(+4.00%)
Mar 10, 2006 0.4500 0.5000 0.4500 0.5000 77,950 +0.04(+8.70%)
Mar 09, 2006 0.4300 0.4800 0.4300 0.4600 59,467 +0.03(+6.98%)
Mar 08, 2006 0.3800 0.4300 0.3750 0.4300 87,750 +0.01(+1.18%)
Mar 07, 2006 0.4350 0.4500 0.3650 0.4250 319,091 -0.04(-8.60%)
Mar 06, 2006 0.4950 0.5300 0.4650 0.4650 115,500 -0.01(-3.12%)
Mar 03, 2006 0.4900 0.4900 0.4700 0.4800 187,300 +0.00(+0.00%)
Mar 02, 2006 0.5000 0.5000 0.4700 0.4800 244,051 +0.02(+4.35%)
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.