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, 2012 0.0900 0.1000 0.0900 0.0900 27,350 -0.01(-5.26%)
May 30, 2012 0.0950 0.0950 0.0900 0.0950 135,300 +0.00(+0.00%)
May 29, 2012 0.1000 0.1000 0.0950 0.0950 29,000 -0.01(-5.00%)
May 28, 2012 0.1000 0.1000 0.1000 0.1000 7,500 +0.01(+5.26%)
May 25, 2012 0.1000 0.1000 0.0950 0.0950 276,900 -0.01(-9.52%)
May 24, 2012 0.1000 0.1050 0.0950 0.1050 381,502 +0.01(+10.53%)
May 23, 2012 0.1000 0.1050 0.0950 0.0950 86,100 -0.01(-9.52%)
May 22, 2012 0.1000 0.1050 0.1000 0.1050 95,100 +0.00(+5.00%)
May 18, 2012 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
May 17, 2012 0.1050 0.1100 0.1050 0.1050 58,000 +0.00(+0.00%)
May 16, 2012 0.1050 0.1100 0.1000 0.1050 515,000 -0.01(-4.55%)
May 15, 2012 0.1100 0.1200 0.1100 0.1100 143,882 +0.01(+4.76%)
May 14, 2012 0.1100 0.1200 0.1050 0.1050 395,635 -0.01(-8.70%)
May 11, 2012 0.1000 0.1200 0.1000 0.1150 405,400 +0.01(+9.52%)
May 10, 2012 0.1000 0.1050 0.1000 0.1050 185,500 +0.01(+10.53%)
May 09, 2012 0.1000 0.1000 0.0950 0.0950 94,350 -0.01(-5.00%)
May 08, 2012 0.1050 0.1050 0.1000 0.1000 118,157 +0.00(+0.00%)
May 07, 2012 0.1050 0.1050 0.1000 0.1000 93,500 -0.01(-9.09%)
May 04, 2012 0.1100 0.1100 0.1050 0.1100 166,179 +0.01(+4.76%)
May 03, 2012 0.1100 0.1100 0.1050 0.1050 33,350 -0.01(-4.55%)
May 02, 2012 0.1100 0.1100 0.1050 0.1100 23,600 -0.01(-4.35%)
May 01, 2012 0.1150 0.1200 0.1100 0.1150 209,786 -0.00(-4.17%)
Apr 30, 2012 0.1100 0.1200 0.1100 0.1200 112,700 +0.00(+4.35%)
Apr 27, 2012 0.1200 0.1200 0.1100 0.1150 146,900 +0.01(+4.55%)
Apr 26, 2012 0.1150 0.1150 0.1050 0.1100 303,455 +0.00(+0.00%)
Apr 25, 2012 0.1100 0.1100 0.1050 0.1100 51,500 +0.01(+4.76%)
Apr 24, 2012 0.1100 0.1100 0.1050 0.1050 31,755 +0.00(+0.00%)
Apr 23, 2012 0.1100 0.1150 0.1050 0.1050 150,500 -0.01(-4.55%)
Apr 20, 2012 0.1050 0.1200 0.1050 0.1100 135,000 -0.01(-4.35%)
Apr 19, 2012 0.1100 0.1150 0.1100 0.1150 10,000 +0.01(+9.52%)
Apr 18, 2012 0.1100 0.1100 0.1050 0.1050 65,318 -0.01(-8.70%)
Apr 17, 2012 0.1050 0.1150 0.1050 0.1150 298,800 +0.01(+9.52%)
Apr 16, 2012 0.1100 0.1100 0.1000 0.1050 1,148,500 -0.01(-4.55%)
Apr 13, 2012 0.1100 0.1100 0.1100 0.1100 593,830 +0.01(+4.76%)
Apr 12, 2012 0.1050 0.1100 0.1050 0.1050 292,900 +0.00(+5.00%)
Apr 11, 2012 0.1100 0.1100 0.1000 0.1000 412,400 -0.01(-9.09%)
Apr 10, 2012 0.1150 0.1150 0.1100 0.1100 333,500 -0.01(-4.35%)
Apr 09, 2012 0.1250 0.1250 0.1150 0.1150 48,350 -0.01(-8.00%)
Apr 05, 2012 0.1300 0.1300 0.1200 0.1250 48,720 +0.00(+0.00%)
Apr 04, 2012 0.1250 0.1250 0.1150 0.1250 249,000 +0.00(+0.00%)
Apr 03, 2012 0.1300 0.1300 0.1250 0.1250 86,750 +0.00(+0.00%)
Apr 02, 2012 0.1250 0.1250 0.1250 0.1250 72,385 +0.00(+0.00%)
Mar 30, 2012 0.1200 0.1250 0.1200 0.1250 132,300 +0.01(+13.64%)
Mar 29, 2012 0.1250 0.1250 0.1100 0.1100 430,666 -0.01(-12.00%)
Mar 28, 2012 0.1300 0.1300 0.1250 0.1250 181,500 -0.01(-3.85%)
Mar 27, 2012 0.1400 0.1400 0.1250 0.1300 126,200 -0.01(-7.14%)
Mar 26, 2012 0.1400 0.1450 0.1350 0.1400 323,578 +0.00(+0.00%)
Mar 23, 2012 0.1350 0.1400 0.1300 0.1400 570,250 +0.01(+7.69%)
Mar 22, 2012 0.1250 0.1300 0.1150 0.1300 192,500 +0.01(+4.00%)
Mar 21, 2012 0.1250 0.1250 0.1200 0.1250 52,600 +0.00(+0.00%)
Mar 20, 2012 0.1250 0.1250 0.1150 0.1250 111,625 +0.00(+0.00%)
Mar 19, 2012 0.1300 0.1300 0.1200 0.1250 654,000 -0.02(-10.71%)
Mar 16, 2012 0.1350 0.1400 0.1350 0.1400 67,000 +0.01(+3.70%)
Mar 15, 2012 0.1350 0.1400 0.1300 0.1350 196,100 +0.00(+0.00%)
Mar 14, 2012 0.1350 0.1350 0.1250 0.1350 181,200 -0.01(-3.57%)
Mar 13, 2012 0.1550 0.1550 0.1350 0.1400 392,800 -0.01(-6.67%)
Mar 12, 2012 0.1600 0.1600 0.1500 0.1500 125,500 -0.01(-6.25%)
Mar 09, 2012 0.1650 0.1700 0.1600 0.1600 246,200 +0.00(+0.00%)
Mar 08, 2012 0.1650 0.1700 0.1600 0.1600 211,710 -0.01(-3.03%)
Mar 07, 2012 0.1700 0.1700 0.1600 0.1650 553,743 +0.01(+6.45%)
Mar 06, 2012 0.1600 0.1600 0.1500 0.1550 802,768 -0.01(-3.13%)
Mar 05, 2012 0.1600 0.1650 0.1600 0.1600 116,550 +0.00(+0.00%)
Mar 02, 2012 0.1650 0.1650 0.1600 0.1600 132,430 -0.01(-5.88%)
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.