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, 2013 0.0800 0.0800 0.0800 0.0800 51,000 +0.00(+0.00%)
May 30, 2013 0.0800 0.0800 0.0800 0.0800 83,000 -0.01(-5.88%)
May 29, 2013 0.0800 0.0850 0.0800 0.0850 257,428 +0.01(+6.25%)
May 28, 2013 0.0750 0.0800 0.0750 0.0800 78,500 +0.01(+6.67%)
May 27, 2013 0.0800 0.0800 0.0750 0.0750 181,000 +0.00(+0.00%)
May 24, 2013 0.0800 0.0800 0.0750 0.0750 87,022 +0.00(+0.00%)
May 23, 2013 0.0750 0.0800 0.0750 0.0750 260,500 +0.00(+0.00%)
May 22, 2013 0.0750 0.0750 0.0750 0.0750 10,100 +0.00(+0.00%)
May 21, 2013 0.0650 0.0750 0.0650 0.0750 79,529 +0.00(+7.14%)
May 17, 2013 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 16, 2013 0.0750 0.0750 0.0750 0.0750 96,000 +0.00(+0.00%)
May 15, 2013 0.0750 0.0750 0.0750 0.0750 145,000 +0.00(+7.14%)
May 13, 2013 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
May 10, 2013 0.0700 0.0700 0.0700 0.0700 59,428 +0.00(+0.00%)
May 09, 2013 0.0700 0.0700 0.0700 0.0700 188,400 +0.00(+0.00%)
May 08, 2013 0.0700 0.0750 0.0700 0.0700 302,000 +0.00(+0.00%)
May 07, 2013 0.0700 0.0700 0.0700 0.0700 468,020 -0.00(-6.67%)
May 06, 2013 0.0750 0.0750 0.0750 0.0750 22,300 +0.00(+0.00%)
May 03, 2013 0.0800 0.0800 0.0750 0.0750 72,000 -0.01(-6.25%)
May 02, 2013 0.0800 0.0800 0.0800 0.0800 20,500 +0.01(+6.67%)
May 01, 2013 0.0800 0.0800 0.0750 0.0750 151,138 -0.01(-6.25%)
Apr 30, 2013 0.0800 0.0800 0.0750 0.0800 356,358 +0.00(+0.00%)
Apr 29, 2013 0.0800 0.0800 0.0800 0.0800 301,400 +0.00(+0.00%)
Apr 26, 2013 0.0800 0.0800 0.0800 0.0800 212,000 +0.00(+0.00%)
Apr 25, 2013 0.0800 0.0800 0.0750 0.0800 154,700 +0.00(+0.00%)
Apr 24, 2013 0.0800 0.0800 0.0700 0.0800 362,366 +0.00(+0.00%)
Apr 23, 2013 0.0750 0.0800 0.0750 0.0800 219,500 +0.00(+0.00%)
Apr 22, 2013 0.0700 0.0850 0.0700 0.0800 375,700 +0.01(+14.29%)
Apr 19, 2013 0.0700 0.0800 0.0700 0.0700 595,400 +0.00(+0.00%)
Apr 18, 2013 0.0550 0.0700 0.0550 0.0700 513,869 +0.01(+16.67%)
Apr 17, 2013 0.0650 0.0700 0.0600 0.0600 323,100 -0.01(-7.69%)
Apr 16, 2013 0.0700 0.0700 0.0650 0.0650 359,900 -0.01(-7.14%)
Apr 15, 2013 0.0700 0.0700 0.0650 0.0700 85,642 -0.00(-6.67%)
Apr 12, 2013 0.0750 0.0800 0.0700 0.0750 102,700 +0.00(+0.00%)
Apr 11, 2013 0.0750 0.0750 0.0750 0.0750 102,050 +0.00(+0.00%)
Apr 10, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 09, 2013 0.0850 0.0850 0.0750 0.0750 90,500 -0.01(-6.25%)
Apr 08, 2013 0.0750 0.0800 0.0750 0.0800 153,305 +0.01(+6.67%)
Apr 05, 2013 0.0750 0.0750 0.0700 0.0750 150,800 +0.00(+0.00%)
Apr 04, 2013 0.0750 0.0750 0.0750 0.0750 148,500 -0.01(-6.25%)
Apr 03, 2013 0.0800 0.0800 0.0700 0.0800 512,333 -0.01(-5.88%)
Apr 02, 2013 0.0850 0.0850 0.0800 0.0850 55,000 +0.00(+0.00%)
Apr 01, 2013 0.0850 0.0850 0.0850 0.0850 89,000 +0.00(+0.00%)
Mar 28, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 27, 2013 0.0850 0.0900 0.0850 0.0850 183,775 -0.00(-5.56%)
Mar 26, 2013 0.0900 0.0900 0.0900 0.0900 22,415 +0.00(+5.88%)
Mar 25, 2013 0.0900 0.0900 0.0850 0.0850 282,456 -0.00(-5.56%)
Mar 22, 2013 0.0900 0.0900 0.0900 0.0900 154,645 +0.00(+5.88%)
Mar 21, 2013 0.0900 0.0900 0.0850 0.0850 411,000 +0.00(+0.00%)
Mar 20, 2013 0.0900 0.0900 0.0850 0.0850 368,555 +0.00(+0.00%)
Mar 19, 2013 0.0850 0.0850 0.0850 0.0850 34,125 +0.00(+0.00%)
Mar 18, 2013 0.0850 0.0850 0.0850 0.0850 21,250 -0.00(-5.56%)
Mar 15, 2013 0.0850 0.0900 0.0850 0.0900 352,000 +0.00(+5.88%)
Mar 14, 2013 0.0900 0.0900 0.0850 0.0850 61,000 -0.00(-5.56%)
Mar 13, 2013 0.0850 0.0900 0.0850 0.0900 60,400 +0.00(+5.88%)
Mar 12, 2013 0.0900 0.0900 0.0850 0.0850 240,500 -0.00(-5.56%)
Mar 11, 2013 0.0900 0.0900 0.0900 0.0900 167,000 +0.00(+5.88%)
Mar 08, 2013 0.0900 0.0900 0.0850 0.0850 48,500 -0.00(-5.56%)
Mar 07, 2013 0.0850 0.0900 0.0850 0.0900 155,785 +0.00(+0.00%)
Mar 06, 2013 0.0900 0.0900 0.0850 0.0900 273,355 +0.00(+0.00%)
Mar 05, 2013 0.0900 0.0900 0.0850 0.0900 438,000 +0.00(+0.00%)
Mar 04, 2013 0.0950 0.0950 0.0900 0.0900 464,100 -0.01(-5.26%)
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.