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: 3:12 PM EDT, May 23, 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 (%)
Feb 29, 2008 0.5400 0.5400 0.5200 0.5200 103,979 -0.01(-1.89%)
Feb 28, 2008 0.5300 0.5300 0.5000 0.5300 209,726 +0.00(+0.00%)
Feb 27, 2008 0.5000 0.5300 0.4900 0.5300 317,200 +0.04(+8.16%)
Feb 26, 2008 0.4750 0.4900 0.4650 0.4900 144,785 +0.00(+0.00%)
Feb 25, 2008 0.4700 0.4900 0.4700 0.4900 57,500 +0.02(+4.26%)
Feb 22, 2008 0.4450 0.4700 0.4250 0.4700 174,500 +0.03(+6.82%)
Feb 21, 2008 0.4450 0.4450 0.4300 0.4400 55,300 +0.00(+0.00%)
Feb 20, 2008 0.4450 0.4450 0.4300 0.4400 29,500 +0.00(+0.00%)
Feb 19, 2008 0.4350 0.4500 0.3950 0.4400 62,800 +0.01(+1.15%)
Feb 18, 2008 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Feb 15, 2008 0.4450 0.4450 0.4000 0.4350 33,675 -0.01(-1.14%)
Feb 14, 2008 0.4400 0.4450 0.4400 0.4400 7,000 +0.03(+6.02%)
Feb 13, 2008 0.4500 0.4500 0.4100 0.4150 6,500 -0.04(-7.78%)
Feb 12, 2008 0.4400 0.4550 0.4400 0.4500 31,500 +0.01(+2.27%)
Feb 11, 2008 0.4400 0.4400 0.4150 0.4400 23,650 -0.01(-2.22%)
Feb 08, 2008 0.4200 0.4550 0.4200 0.4500 59,500 +0.05(+12.50%)
Feb 07, 2008 0.4250 0.4400 0.3950 0.4000 80,687 +0.00(+0.00%)
Feb 06, 2008 0.4200 0.4200 0.4000 0.4000 19,300 -0.02(-4.76%)
Feb 05, 2008 0.4300 0.4300 0.4000 0.4200 59,800 +0.00(+0.00%)
Feb 04, 2008 0.4200 0.4600 0.4150 0.4200 134,250 +0.04(+10.53%)
Feb 01, 2008 0.3550 0.3900 0.3500 0.3800 125,500 +0.03(+8.57%)
Jan 31, 2008 0.3800 0.3800 0.3500 0.3500 12,700 +0.00(+0.00%)
Jan 30, 2008 0.3500 0.3850 0.3500 0.3500 10,500 -0.02(-4.11%)
Jan 29, 2008 0.3500 0.3650 0.3500 0.3650 19,240 +0.02(+4.29%)
Jan 28, 2008 0.3600 0.3650 0.3500 0.3500 40,500 -0.01(-2.78%)
Jan 25, 2008 0.3600 0.3600 0.3500 0.3600 23,575 +0.04(+14.29%)
Jan 24, 2008 0.3300 0.3300 0.3100 0.3150 7,500 -0.01(-3.08%)
Jan 23, 2008 0.3600 0.3600 0.3000 0.3250 155,000 -0.02(-7.14%)
Jan 22, 2008 0.3250 0.3500 0.3050 0.3500 112,777 +0.00(+0.00%)
Jan 21, 2008 0.3700 0.3700 0.3050 0.3500 72,418 -0.02(-4.11%)
Jan 18, 2008 0.3800 0.3800 0.3550 0.3650 34,950 -0.01(-1.35%)
Jan 17, 2008 0.3750 0.4400 0.3700 0.3700 40,270 +0.00(+0.00%)
Jan 16, 2008 0.3750 0.4000 0.3700 0.3700 20,238 -0.03(-7.50%)
Jan 15, 2008 0.4500 0.4500 0.4000 0.4000 29,400 -0.05(-11.11%)
Jan 14, 2008 0.4200 0.4600 0.4200 0.4500 78,500 +0.05(+12.50%)
Jan 11, 2008 0.3900 0.4000 0.3900 0.4000 19,952 +0.02(+3.90%)
Jan 10, 2008 0.3800 0.3850 0.3800 0.3850 30,500 +0.03(+6.94%)
Jan 09, 2008 0.3850 0.3900 0.3600 0.3600 59,274 +0.00(+0.00%)
Jan 08, 2008 0.3600 0.3600 0.3600 0.3600 14,900 +0.01(+1.41%)
Jan 07, 2008 0.3900 0.3900 0.3550 0.3550 72,120 -0.02(-4.05%)
Jan 04, 2008 0.3500 0.3800 0.3400 0.3700 83,525 +0.03(+10.45%)
Jan 03, 2008 0.3500 0.3500 0.3350 0.3350 52,760 -0.01(-4.29%)
Jan 02, 2008 0.3450 0.3500 0.3250 0.3500 30,000 +0.01(+4.48%)
Jan 01, 2008 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Dec 31, 2007 0.3550 0.3600 0.3350 0.3350 10,140 -0.02(-6.94%)
Dec 28, 2007 0.3400 0.3600 0.3400 0.3600 66,000 +0.03(+9.09%)
Dec 27, 2007 0.3400 0.3400 0.3300 0.3300 34,500 -0.01(-1.49%)
Dec 26, 2007 0.3350 0.3400 0.3150 0.3350 27,325 +0.00(+0.00%)
Dec 24, 2007 0.3350 0.3400 0.3150 0.3350 27,325 +0.00(+0.00%)
Dec 21, 2007 0.3200 0.3350 0.3150 0.3350 41,000 +0.01(+1.52%)
Dec 20, 2007 0.3100 0.3300 0.3100 0.3300 31,125 +0.03(+10.00%)
Dec 19, 2007 0.3100 0.3150 0.3000 0.3000 58,415 -0.02(-4.76%)
Dec 18, 2007 0.3150 0.3350 0.3150 0.3150 22,166 +0.01(+1.61%)
Dec 17, 2007 0.3100 0.3200 0.2900 0.3100 78,000 -0.03(-7.46%)
Dec 14, 2007 0.3150 0.3400 0.3100 0.3350 36,975 +0.01(+1.52%)
Dec 13, 2007 0.3250 0.3300 0.3200 0.3300 17,100 +0.02(+4.76%)
Dec 12, 2007 0.3350 0.3500 0.3100 0.3150 128,740 -0.03(-7.35%)
Dec 11, 2007 0.3400 0.3600 0.3400 0.3400 61,250 -0.01(-4.23%)
Dec 10, 2007 0.3650 0.3650 0.3500 0.3550 14,000 -0.01(-1.39%)
Dec 07, 2007 0.3700 0.3750 0.3600 0.3600 16,700 -0.03(-6.49%)
Dec 06, 2007 0.3850 0.3850 0.3600 0.3850 29,000 +0.00(+0.00%)
Dec 05, 2007 0.3800 0.3850 0.3600 0.3850 17,500 +0.01(+1.32%)
Dec 04, 2007 0.3600 0.3800 0.3600 0.3800 46,150 +0.01(+2.70%)
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.