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, 2016 0.0850 0.0850 0.0850 0.0850 35,656 -0.00(-5.56%)
May 30, 2016 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
May 27, 2016 0.0900 0.0900 0.0900 0.0900 85,500 +0.00(+0.00%)
May 26, 2016 0.0900 0.0950 0.0900 0.0900 52,000 +0.00(+5.88%)
May 25, 2016 0.0850 0.0900 0.0850 0.0850 140,000 -0.00(-5.56%)
May 24, 2016 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+5.88%)
May 20, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 19, 2016 0.0850 0.0900 0.0800 0.0850 292,699 -0.00(-5.56%)
May 18, 2016 0.0950 0.0950 0.0900 0.0900 155,000 +0.00(+0.00%)
May 17, 2016 0.0900 0.0900 0.0850 0.0900 293,500 +0.00(+0.00%)
May 16, 2016 0.0950 0.0950 0.0900 0.0900 77,000 -0.01(-5.26%)
May 13, 2016 0.0900 0.0950 0.0900 0.0950 177,982 +0.00(+0.00%)
May 12, 2016 0.0950 0.0950 0.0950 0.0950 26,000 +0.00(+0.00%)
May 11, 2016 0.0950 0.0950 0.0950 0.0950 84,000 +0.00(+0.00%)
May 10, 2016 0.0950 0.0950 0.0950 0.0950 70,250 +0.01(+5.56%)
May 09, 2016 0.0950 0.0950 0.0900 0.0900 87,318 -0.01(-5.26%)
May 06, 2016 0.1000 0.1000 0.0950 0.0950 49,000 -0.01(-5.00%)
May 05, 2016 0.0950 0.1000 0.0950 0.1000 30,600 +0.00(+0.00%)
May 04, 2016 0.1000 0.1000 0.0950 0.1000 113,500 +0.00(+0.00%)
May 03, 2016 0.1000 0.1000 0.0950 0.1000 43,500 +0.00(+0.00%)
May 02, 2016 0.1050 0.1050 0.1000 0.1000 181,500 +0.00(+0.00%)
Apr 29, 2016 0.0950 0.1000 0.0950 0.1000 573,000 +0.01(+5.26%)
Apr 28, 2016 0.0950 0.0950 0.0950 0.0950 21,500 +0.00(+0.00%)
Apr 27, 2016 0.0950 0.0950 0.0900 0.0950 38,500 +0.00(+0.00%)
Apr 26, 2016 0.0950 0.0950 0.0950 0.0950 49,911 +0.00(+0.00%)
Apr 25, 2016 0.0900 0.0950 0.0900 0.0950 146,000 +0.00(+0.00%)
Apr 22, 2016 0.0900 0.0950 0.0900 0.0950 68,500 +0.00(+0.00%)
Apr 21, 2016 0.0950 0.0950 0.0900 0.0950 230,001 +0.01(+11.76%)
Apr 20, 2016 0.0900 0.0950 0.0850 0.0850 266,700 -0.00(-5.56%)
Apr 19, 2016 0.0900 0.0900 0.0850 0.0900 258,801 +0.00(+0.00%)
Apr 18, 2016 0.0950 0.0950 0.0900 0.0900 81,300 +0.00(+0.00%)
Apr 15, 2016 0.0850 0.0900 0.0850 0.0900 66,000 +0.00(+0.00%)
Apr 14, 2016 0.0900 0.0950 0.0900 0.0900 593,000 -0.01(-5.26%)
Apr 13, 2016 0.0950 0.0950 0.0900 0.0950 81,290 +0.00(+0.00%)
Apr 12, 2016 0.0950 0.1000 0.0900 0.0950 174,000 +0.00(+0.00%)
Apr 11, 2016 0.0950 0.0950 0.0900 0.0950 182,600 +0.00(+0.00%)
Apr 08, 2016 0.0950 0.0950 0.0950 0.0950 56,000 +0.00(+0.00%)
Apr 07, 2016 0.0950 0.1000 0.0950 0.0950 236,777 +0.01(+5.56%)
Apr 06, 2016 0.0950 0.0950 0.0900 0.0900 66,500 -0.01(-5.26%)
Apr 05, 2016 0.0900 0.0950 0.0900 0.0950 168,900 +0.01(+11.76%)
Apr 04, 2016 0.0900 0.0900 0.0850 0.0850 125,910 +0.00(+0.00%)
Apr 01, 2016 0.0900 0.0900 0.0850 0.0850 94,600 -0.00(-5.56%)
Mar 31, 2016 0.0850 0.0900 0.0850 0.0900 24,000 +0.00(+0.00%)
Mar 30, 2016 0.0900 0.0900 0.0900 0.0900 49,540 +0.00(+0.00%)
Mar 29, 2016 0.0850 0.0900 0.0850 0.0900 31,500 +0.00(+0.00%)
Mar 28, 2016 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Mar 24, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 23, 2016 0.0850 0.0900 0.0850 0.0900 13,000 +0.00(+5.88%)
Mar 22, 2016 0.0900 0.0900 0.0850 0.0850 77,500 +0.00(+0.00%)
Mar 21, 2016 0.0900 0.0900 0.0850 0.0850 188,000 +0.00(+0.00%)
Mar 18, 2016 0.0900 0.0900 0.0850 0.0850 295,000 +0.00(+0.00%)
Mar 17, 2016 0.0900 0.0900 0.0850 0.0850 29,500 +0.00(+0.00%)
Mar 16, 2016 0.0850 0.0850 0.0850 0.0850 137,500 +0.00(+0.00%)
Mar 15, 2016 0.0800 0.0850 0.0800 0.0850 146,500 +0.01(+6.25%)
Mar 14, 2016 0.0850 0.0850 0.0800 0.0800 33,350 -0.01(-5.88%)
Mar 11, 2016 0.0850 0.0850 0.0850 0.0850 86,000 +0.00(+0.00%)
Mar 10, 2016 0.0850 0.0900 0.0850 0.0850 438,850 -0.00(-5.56%)
Mar 09, 2016 0.0900 0.0900 0.0850 0.0900 164,517 +0.00(+0.00%)
Mar 08, 2016 0.0900 0.0950 0.0850 0.0900 728,966 +0.00(+5.88%)
Mar 07, 2016 0.0900 0.0950 0.0850 0.0850 702,052 +0.00(+0.00%)
Mar 04, 2016 0.0750 0.0900 0.0750 0.0850 1,095,428 +0.01(+21.43%)
Mar 03, 2016 0.0800 0.0800 0.0700 0.0700 64,500 -0.01(-12.50%)
Mar 02, 2016 0.0700 0.0800 0.0700 0.0800 1,236,242 +0.01(+14.29%)
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.