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 (%)
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%)
Nov 01, 2016 0.0800 0.0800 0.0800 0.0800 83,000 +0.01(+6.67%)
Oct 31, 2016 0.0800 0.0800 0.0750 0.0750 139,401 -0.01(-6.25%)
Oct 28, 2016 0.0800 0.0800 0.0750 0.0800 69,428 +0.00(+0.00%)
Oct 26, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 24, 2016 0.0750 0.0750 0.0750 100 -0.01(-6.25%)
Oct 21, 2016 0.0750 0.0800 0.0750 0.0800 65,000 +0.00(+0.00%)
Oct 20, 2016 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Oct 19, 2016 0.0800 0.0800 0.0800 0.0800 58,000 +0.01(+6.67%)
Oct 18, 2016 0.0800 0.0800 0.0750 0.0750 7,000 +0.00(+0.00%)
Oct 17, 2016 0.0800 0.0800 0.0750 0.0750 275,500 -0.01(-11.76%)
Oct 14, 2016 0.0850 0.0850 0.0800 0.0850 189,623 +0.00(+0.00%)
Oct 13, 2016 0.0850 0.0850 0.0850 0.0850 162,000 +0.00(+0.00%)
Oct 12, 2016 0.0900 0.0900 0.0850 0.0850 53,000 +0.00(+0.00%)
Oct 11, 2016 0.0850 0.0850 0.0850 0.0850 70,023 +0.01(+6.25%)
Oct 07, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Oct 06, 2016 0.0700 0.0750 0.0700 0.0700 118,000 -0.00(-6.67%)
Oct 05, 2016 0.0750 0.0750 0.0700 0.0750 599,250 +0.00(+0.00%)
Oct 04, 2016 0.0750 0.0750 0.0750 0.0750 446,000 +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.