Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ABCOURT MINES (TSV: ABI )

0.0500 +0.0050 (+11.11%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 22, 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 (%)
Jan 31, 2017 0.0950 0.0950 0.0950 0.0950 294,795 +0.00(+0.00%)
Jan 30, 2017 0.0950 0.0950 0.0950 0.0950 143,300 +0.00(+0.00%)
Jan 27, 2017 0.0900 0.0950 0.0850 0.0950 339,393 +0.01(+11.76%)
Jan 26, 2017 0.0900 0.0900 0.0850 0.0850 85,000 -0.00(-5.56%)
Jan 25, 2017 0.0900 0.0900 0.0850 0.0900 24,000 +0.00(+0.00%)
Jan 24, 2017 0.0950 0.0950 0.0900 0.0900 61,400 +0.00(+0.00%)
Jan 23, 2017 0.0900 0.0900 0.0900 0.0900 59,700 +0.00(+5.88%)
Jan 20, 2017 0.0850 0.0850 0.0850 0.0850 1,765 +0.00(+0.00%)
Jan 19, 2017 0.0900 0.0900 0.0850 0.0850 103,541 -0.00(-5.56%)
Jan 18, 2017 0.0950 0.0950 0.0900 0.0900 156,000 +0.00(+0.00%)
Jan 17, 2017 0.0900 0.0900 0.0900 0.0900 29,028 +0.00(+5.88%)
Jan 16, 2017 0.0900 0.0900 0.0850 0.0850 16,000 -0.00(-5.56%)
Jan 13, 2017 0.0900 0.0900 0.0850 0.0900 88,085 -0.01(-5.26%)
Jan 12, 2017 0.0900 0.0950 0.0900 0.0950 102,711 +0.01(+5.56%)
Jan 11, 2017 0.0900 0.0900 0.0850 0.0900 181,600 +0.00(+0.00%)
Jan 10, 2017 0.0900 0.0900 0.0900 0.0900 11,300 +0.00(+0.00%)
Jan 09, 2017 0.0950 0.0950 0.0900 0.0900 21,040 -0.01(-5.26%)
Jan 06, 2017 0.0950 0.1000 0.0950 0.0950 285,000 +0.00(+0.00%)
Jan 05, 2017 0.0900 0.0950 0.0850 0.0950 185,948 +0.01(+5.56%)
Jan 04, 2017 0.0900 0.0900 0.0900 0.0900 78,055 -0.01(-5.26%)
Jan 03, 2017 0.0850 0.0950 0.0850 0.0950 15,000 +0.01(+5.56%)
Dec 30, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 29, 2016 0.0850 0.0900 0.0850 0.0900 86,500 +0.00(+0.00%)
Dec 28, 2016 0.0850 0.0900 0.0800 0.0900 50,000 +0.00(+5.88%)
Dec 23, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 22, 2016 0.0850 0.0850 0.0850 0.0850 30,200 +0.00(+0.00%)
Dec 21, 2016 0.0850 0.0850 0.0850 0.0850 39,000 +0.01(+6.25%)
Dec 20, 2016 0.0800 0.0850 0.0800 0.0800 217,000 +0.00(+0.00%)
Dec 19, 2016 0.0850 0.0850 0.0800 0.0800 34,411 +0.00(+0.00%)
Dec 16, 2016 0.0800 0.0900 0.0800 0.0800 87,750 +0.00(+0.00%)
Dec 15, 2016 0.0900 0.0900 0.0800 0.0800 65,850 -0.01(-11.11%)
Dec 14, 2016 0.1100 0.1100 0.0900 0.0900 608,579 -0.02(-18.18%)
Dec 13, 2016 0.0800 0.1100 0.0800 0.1100 2,457,532 +0.02(+29.41%)
Dec 12, 2016 0.0850 0.0850 0.0850 0.0850 23,000 +0.01(+6.25%)
Dec 09, 2016 0.0900 0.0900 0.0800 0.0800 108,656 -0.01(-5.88%)
Dec 08, 2016 0.0900 0.0900 0.0850 0.0850 82,356 -0.00(-5.56%)
Dec 07, 2016 0.0850 0.0950 0.0850 0.0900 484,651 +0.01(+12.50%)
Dec 06, 2016 0.0800 0.0800 0.0800 0.0800 85,200 -0.01(-5.88%)
Dec 05, 2016 0.0850 0.0850 0.0800 0.0850 368,200 -0.00(-5.56%)
Dec 02, 2016 0.0850 0.0900 0.0800 0.0900 191,819 +0.01(+12.50%)
Dec 01, 2016 0.0700 0.0800 0.0700 0.0800 427,000 +0.01(+14.29%)
Nov 30, 2016 0.0700 0.0700 0.0650 0.0700 41,000 +0.00(+0.00%)
Nov 29, 2016 0.0700 0.0700 0.0700 0.0700 26,000 -0.00(-6.67%)
Nov 28, 2016 0.0750 0.0750 0.0750 0.0750 83,000 +0.00(+7.14%)
Nov 25, 2016 0.0700 0.0750 0.0700 0.0700 129,000 +0.00(+0.00%)
Nov 24, 2016 0.0700 0.0700 0.0700 0.0700 5,500 +0.00(+0.00%)
Nov 23, 2016 0.0700 0.0700 0.0650 0.0700 809,695 +0.00(+0.00%)
Nov 22, 2016 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Nov 21, 2016 0.0750 0.0750 0.0700 0.0700 64,000 -0.00(-6.67%)
Nov 18, 2016 0.0750 0.0750 0.0750 0.0750 44,000 +0.00(+0.00%)
Nov 17, 2016 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Nov 16, 2016 0.0750 0.0750 0.0700 0.0750 140,500 +0.00(+7.14%)
Nov 15, 2016 0.0700 0.0750 0.0700 0.0700 409,000 +0.00(+0.00%)
Nov 14, 2016 0.0700 0.0700 0.0650 0.0700 252,000 +0.00(+0.00%)
Nov 11, 2016 0.0750 0.0750 0.0650 0.0700 786,485 -0.00(-6.67%)
Nov 10, 2016 0.0750 0.0750 0.0750 0.0750 199,475 -0.01(-6.25%)
Nov 09, 2016 0.0850 0.0850 0.0800 0.0800 210,740 +0.01(+6.67%)
Nov 08, 2016 0.0800 0.0800 0.0750 0.0750 596,333 -0.01(-6.25%)
Nov 07, 2016 0.0800 0.0800 0.0750 0.0800 171,327 -0.01(-5.88%)
Nov 04, 2016 0.0850 0.0850 0.0850 0.0850 89,024 +0.00(+0.00%)
Nov 03, 2016 0.0800 0.0850 0.0800 0.0850 30,307 +0.01(+6.25%)
Nov 02, 2016 0.0800 0.0850 0.0800 0.0800 130,850 +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.