Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ABCOURT MINES (OP: ABMBF )

0.0335 +0.0019 (+6.01%)
Streaming Delayed Price Updated: 2:29 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 1.010 1.010 0.9700 1.010 11,300 +0.01(+1.00%)
May 30, 2006 1.000 1.039 1.000 1.000 71,772 +0.06(+5.82%)
May 26, 2006 0.9450 0.9450 0.9050 0.9450 5,800 -0.01(-0.84%)
May 25, 2006 0.9530 0.9530 0.8640 0.9530 1,552 +0.08(+8.91%)
May 24, 2006 0.8750 0.9500 0.8500 0.8750 22,400 -0.12(-12.50%)
May 23, 2006 1.000 1.000 0.8900 1.000 23,500 +0.10(+11.36%)
May 22, 2006 0.8980 0.8980 0.8980 0.8980 0 +0.00(+0.00%)
May 19, 2006 0.8980 0.8980 0.7000 0.8980 46,165 +0.09(+10.86%)
May 18, 2006 0.8100 0.8750 0.7950 0.8100 41,500 -0.19(-19.00%)
May 17, 2006 1.000 1.000 0.9740 1.000 5,200 +0.00(+0.00%)
May 16, 2006 1.000 1.000 0.9600 1.000 16,000 +0.05(+4.71%)
May 15, 2006 0.9550 1.092 0.9550 0.9550 25,413 -0.17(-14.73%)
May 12, 2006 1.120 1.150 1.095 1.120 11,500 +0.00(+0.00%)
May 11, 2006 1.120 1.235 1.120 1.120 67,055 -0.06(-5.41%)
May 10, 2006 1.184 1.200 1.120 1.184 80,150 +0.07(+6.00%)
May 09, 2006 1.117 1.117 1.050 1.117 22,000 +0.05(+4.44%)
May 08, 2006 1.069 1.070 1.050 1.069 24,900 +0.01(+0.90%)
May 05, 2006 1.060 1.160 1.055 1.060 27,335 +0.32(+43.24%)
May 04, 2006 0.7400 0.7400 0.7400 0.7400 5,000 -0.36(-32.73%)
May 03, 2006 1.100 1.140 1.090 1.100 25,350 +0.02(+1.85%)
May 02, 2006 1.080 1.130 1.060 1.080 35,700 -0.03(-3.10%)
May 01, 2006 1.115 1.151 1.100 1.115 39,750 -0.02(-1.89%)
Apr 28, 2006 1.136 1.136 1.136 1.136 0 +0.07(+6.67%)
Apr 27, 2006 1.065 1.104 1.065 1.065 47,000 -0.01(-0.47%)
Apr 26, 2006 1.070 1.140 1.060 1.070 45,172 -0.08(-6.96%)
Apr 25, 2006 1.150 1.150 1.050 1.150 19,100 +0.00(+0.00%)
Apr 24, 2006 1.150 1.170 1.030 1.150 31,700 +0.00(+0.00%)
Apr 21, 2006 1.065 1.157 1.015 1.150 130,913 +0.08(+7.98%)
Apr 20, 2006 1.220 1.230 1.000 1.065 130,587 -0.16(-12.70%)
Apr 19, 2006 1.165 1.230 1.130 1.220 137,939 +0.05(+4.72%)
Apr 18, 2006 1.165 1.545 1.075 1.165 153,888 +0.26(+28.02%)
Apr 17, 2006 0.9100 0.9450 0.8150 0.9100 109,500 +0.10(+12.35%)
Apr 13, 2006 0.8100 0.8200 0.7400 0.8100 65,200 +0.00(+0.00%)
Apr 12, 2006 0.7700 0.8250 0.7700 0.8100 108,500 +0.04(+5.19%)
Apr 11, 2006 0.7700 0.8470 0.7500 0.7700 127,012 -0.06(-7.23%)
Apr 10, 2006 0.8300 0.8630 0.7800 0.8300 48,615 -0.01(-1.19%)
Apr 07, 2006 0.8400 0.8650 0.8000 0.8400 75,490 +0.12(+16.67%)
Apr 06, 2006 0.7200 0.7400 0.7200 0.7200 118,360 +0.03(+4.35%)
Apr 05, 2006 0.6900 0.7100 0.6700 0.6900 156,300 +0.00(+0.00%)
Apr 04, 2006 0.6900 0.6900 0.6600 0.6900 164,400 +0.04(+6.98%)
Apr 03, 2006 0.6450 0.6450 0.6450 0.6450 0 +0.00(+0.00%)
Mar 31, 2006 0.6450 0.6700 0.6450 0.6450 20,500 -0.02(-2.27%)
Mar 30, 2006 0.6600 0.7027 0.6300 0.6600 269,400 +0.01(+1.54%)
Mar 29, 2006 0.6500 0.6650 0.6300 0.6500 264,000 -0.01(-1.52%)
Mar 28, 2006 0.6900 0.7070 0.6600 0.6600 210,200 -0.03(-4.35%)
Mar 27, 2006 0.6900 0.7100 0.4000 0.6900 257,844 +0.00(+0.31%)
Mar 24, 2006 0.7300 0.7300 0.6350 0.6879 51,400 +0.15(+27.39%)
Mar 21, 2006 0.5400 0.5450 0.5400 0.5400 111,500 +0.01(+1.89%)
Mar 20, 2006 0.5300 0.5600 0.5200 0.5300 19,223 +0.02(+3.52%)
Mar 17, 2006 0.5120 0.5120 0.5120 0.5120 5,000 -0.03(-6.06%)
Mar 16, 2006 0.5450 0.5450 0.5100 0.5450 25,630 +0.06(+11.22%)
Mar 15, 2006 0.4300 0.4900 0.4550 0.4900 52,500 +0.06(+13.95%)
Mar 14, 2006 0.4400 0.4600 0.4150 0.4300 30,500 -0.01(-2.27%)
Mar 13, 2006 0.4400 0.4891 0.4400 0.4400 6,200 +0.01(+2.33%)
Mar 10, 2006 0.4300 0.4300 0.3800 0.4300 1,250 +0.07(+19.44%)
Mar 09, 2006 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 08, 2006 0.3600 0.3700 0.3150 0.3600 32,573 +0.01(+1.41%)
Mar 07, 2006 0.3550 0.4000 0.3050 0.3550 74,991 -0.08(-17.44%)
Mar 06, 2006 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Mar 03, 2006 0.4300 0.4400 0.4100 0.4300 29,300 +0.00(+0.00%)
Mar 02, 2006 0.4300 0.4500 0.4270 0.4300 54,300 +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.