Skip to main content
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: 1:15 PM EDT, May 24, 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 (%)
Nov 29, 2019 0.0700 0.0700 0.0700 0.0700 200,800 +0.00(+0.00%)
Nov 28, 2019 0.0700 0.0700 0.0700 0.0700 120,000 +0.00(+0.00%)
Nov 27, 2019 0.0700 0.0700 0.0700 0.0700 523,800 +0.00(+0.00%)
Nov 26, 2019 0.0750 0.0750 0.0700 0.0700 404,000 -0.00(-6.67%)
Nov 25, 2019 0.0750 0.0750 0.0700 0.0750 80,000 +0.00(+7.14%)
Nov 22, 2019 0.0750 0.0750 0.0700 0.0700 98,500 +0.00(+0.00%)
Nov 21, 2019 0.0750 0.0750 0.0700 0.0700 82,000 -0.00(-6.67%)
Nov 19, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 18, 2019 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Nov 15, 2019 0.0750 0.0800 0.0750 0.0800 24,000 +0.01(+6.67%)
Nov 14, 2019 0.0700 0.0750 0.0700 0.0750 99,505 +0.00(+7.14%)
Nov 13, 2019 0.0700 0.0700 0.0700 0.0700 44,000 +0.00(+0.00%)
Nov 12, 2019 0.0700 0.0700 0.0700 0.0700 225,391 +0.00(+0.00%)
Nov 11, 2019 0.0700 0.0700 0.0700 0.0700 5,500 +0.00(+0.00%)
Nov 08, 2019 0.0700 0.0700 0.0700 0.0700 100,125 +0.00(+0.00%)
Nov 07, 2019 0.0700 0.0700 0.0700 0.0700 16,000 -0.00(-6.67%)
Nov 06, 2019 0.0750 0.0750 0.0750 0.0750 43,666 +0.00(+0.00%)
Nov 05, 2019 0.0750 0.0750 0.0750 0.0750 40,000 +0.00(+0.00%)
Nov 04, 2019 0.0750 0.0750 0.0750 0.0750 88,500 +0.00(+0.00%)
Nov 01, 2019 0.0750 0.0750 0.0750 0.0750 6,200 +0.00(+7.14%)
Oct 31, 2019 0.0750 0.0750 0.0700 0.0700 111,000 -0.00(-6.67%)
Oct 30, 2019 0.0750 0.0750 0.0750 0.0750 107,000 +0.00(+0.00%)
Oct 29, 2019 0.0850 0.0850 0.0750 0.0750 426,900 -0.01(-6.25%)
Oct 28, 2019 0.0850 0.0850 0.0800 0.0800 37,000 +0.00(+0.00%)
Oct 25, 2019 0.0850 0.0850 0.0800 0.0800 13,000 +0.00(+0.00%)
Oct 24, 2019 0.0800 0.0850 0.0800 0.0800 232,500 +0.00(+0.00%)
Oct 22, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 21, 2019 0.0800 0.0800 0.0800 0.0800 87,000 +0.00(+0.00%)
Oct 18, 2019 0.0750 0.0850 0.0750 0.0800 658,300 +0.00(+0.00%)
Oct 17, 2019 0.0800 0.0800 0.0800 0.0800 48,000 +0.00(+0.00%)
Oct 16, 2019 0.0750 0.0800 0.0750 0.0800 621,700 +0.01(+6.67%)
Oct 15, 2019 0.0800 0.0800 0.0750 0.0750 3,200 -0.01(-6.25%)
Oct 11, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 10, 2019 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
Oct 09, 2019 0.0800 0.0800 0.0800 0.0800 323,000 +0.01(+6.67%)
Oct 08, 2019 0.0800 0.0800 0.0750 0.0750 38,300 -0.01(-6.25%)
Oct 07, 2019 0.0800 0.0800 0.0750 0.0800 167,125 +0.00(+0.00%)
Oct 04, 2019 0.0800 0.0800 0.0800 0.0800 68,000 +0.01(+6.67%)
Oct 03, 2019 0.0800 0.0800 0.0750 0.0750 44,499 -0.01(-6.25%)
Oct 02, 2019 0.0800 0.0800 0.0750 0.0800 360,000 +0.00(+0.00%)
Oct 01, 2019 0.0750 0.0800 0.0750 0.0800 102,000 +0.01(+6.67%)
Sep 30, 2019 0.0850 0.0850 0.0700 0.0750 186,897 -0.01(-11.76%)
Sep 27, 2019 0.0900 0.0900 0.0850 0.0850 264,000 -0.00(-5.56%)
Sep 26, 2019 0.0850 0.0900 0.0850 0.0900 38,000 +0.00(+5.88%)
Sep 25, 2019 0.0850 0.0850 0.0850 0.0850 584,099 -0.01(-10.53%)
Sep 24, 2019 0.0950 0.0950 0.0900 0.0950 126,000 +0.00(+0.00%)
Sep 23, 2019 0.0950 0.0950 0.0900 0.0950 134,000 +0.00(+0.00%)
Sep 20, 2019 0.0950 0.0950 0.0950 0.0950 26,000 +0.00(+0.00%)
Sep 19, 2019 0.0950 0.0950 0.0950 0.0950 64,000 +0.01(+5.56%)
Sep 18, 2019 0.0900 0.0900 0.0900 0.0900 41,999 +0.00(+0.00%)
Sep 17, 2019 0.1000 0.1000 0.0900 0.0900 614,575 -0.01(-10.00%)
Sep 16, 2019 0.0950 0.1000 0.0950 0.1000 30,625 +0.01(+5.26%)
Sep 13, 2019 0.0950 0.1000 0.0950 0.0950 220,000 +0.00(+0.00%)
Sep 12, 2019 0.1000 0.1000 0.0950 0.0950 223,300 -0.01(-5.00%)
Sep 11, 2019 0.0950 0.1000 0.0900 0.1000 77,379 +0.01(+5.26%)
Sep 10, 2019 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Sep 09, 2019 0.0950 0.1000 0.0900 0.0900 112,000 +0.00(+0.00%)
Sep 06, 2019 0.0950 0.0950 0.0900 0.0900 211,500 -0.01(-10.00%)
Sep 05, 2019 0.0950 0.1000 0.0950 0.1000 82,299 +0.01(+5.26%)
Sep 04, 2019 0.0950 0.1000 0.0900 0.0950 442,050 +0.01(+5.56%)
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.