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 (%)
Feb 29, 2012 0.1700 0.1800 0.1600 0.1650 1,092,950 -0.01(-2.94%)
Feb 28, 2012 0.1650 0.1700 0.1600 0.1700 718,210 +0.01(+3.03%)
Feb 27, 2012 0.1600 0.1650 0.1500 0.1650 200,087 +0.01(+3.13%)
Feb 24, 2012 0.1600 0.1600 0.1550 0.1600 138,600 +0.00(+0.00%)
Feb 23, 2012 0.1600 0.1650 0.1550 0.1600 698,466 +0.01(+3.23%)
Feb 22, 2012 0.1450 0.1550 0.1400 0.1550 681,466 +0.02(+14.81%)
Feb 21, 2012 0.1300 0.1450 0.1300 0.1350 776,027 +0.01(+8.00%)
Feb 17, 2012 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 16, 2012 0.1250 0.1300 0.1150 0.1250 377,700 +0.00(+0.00%)
Feb 15, 2012 0.1500 0.1600 0.1200 0.1250 3,529,299 +0.02(+19.05%)
Feb 14, 2012 0.1100 0.1100 0.1000 0.1050 223,759 +0.00(+0.00%)
Feb 13, 2012 0.1150 0.1150 0.1050 0.1050 27,900 -0.01(-4.55%)
Feb 10, 2012 0.1150 0.1150 0.1100 0.1100 133,380 -0.01(-8.33%)
Feb 09, 2012 0.1100 0.1200 0.1100 0.1200 39,000 +0.00(+4.35%)
Feb 08, 2012 0.1150 0.1150 0.1100 0.1150 104,300 +0.00(+0.00%)
Feb 07, 2012 0.1050 0.1150 0.1050 0.1150 246,500 +0.01(+15.00%)
Feb 06, 2012 0.1200 0.1200 0.0950 0.1000 604,752 -0.01(-13.04%)
Feb 03, 2012 0.1250 0.1250 0.1100 0.1150 215,325 -0.00(-4.17%)
Feb 02, 2012 0.1300 0.1300 0.1200 0.1200 122,980 -0.01(-7.69%)
Feb 01, 2012 0.1300 0.1300 0.1200 0.1300 231,549 +0.00(+0.00%)
Jan 31, 2012 0.1300 0.1350 0.1200 0.1300 953,600 +0.01(+13.04%)
Jan 30, 2012 0.1050 0.1250 0.1000 0.1150 921,200 +0.02(+21.05%)
Jan 27, 2012 0.0850 0.1000 0.0850 0.0950 390,430 +0.01(+11.76%)
Jan 26, 2012 0.0800 0.0850 0.0800 0.0850 105,500 +0.01(+6.25%)
Jan 25, 2012 0.0750 0.0800 0.0750 0.0800 253,000 +0.01(+6.67%)
Jan 24, 2012 0.0850 0.0850 0.0750 0.0750 389,644 -0.01(-11.76%)
Jan 23, 2012 0.0800 0.0850 0.0800 0.0850 350,000 +0.01(+13.33%)
Jan 20, 2012 0.0750 0.0800 0.0750 0.0750 133,000 -0.01(-6.25%)
Jan 19, 2012 0.0800 0.0800 0.0800 0.0800 20,500 +0.00(+0.00%)
Jan 18, 2012 0.0800 0.0800 0.0750 0.0800 174,000 +0.00(+0.00%)
Jan 17, 2012 0.0800 0.0800 0.0750 0.0800 51,000 +0.00(+0.00%)
Jan 16, 2012 0.0800 0.0800 0.0800 0.0800 89,000 +0.00(+0.00%)
Jan 13, 2012 0.0750 0.0800 0.0750 0.0800 35,299 +0.00(+0.00%)
Jan 12, 2012 0.0850 0.0850 0.0800 0.0800 573,000 +0.00(+0.00%)
Jan 11, 2012 0.0800 0.0800 0.0800 0.0800 50,800 +0.00(+0.00%)
Jan 10, 2012 0.0850 0.0850 0.0800 0.0800 170,000 +0.00(+0.00%)
Jan 09, 2012 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Jan 06, 2012 0.0850 0.0850 0.0800 0.0800 136,700 -0.01(-5.88%)
Jan 05, 2012 0.0850 0.0850 0.0800 0.0850 115,400 -0.00(-5.56%)
Jan 04, 2012 0.0900 0.0900 0.0900 0.0900 58,600 +0.01(+12.50%)
Dec 30, 2011 0.0750 0.0850 0.0750 0.0800 331,157 +0.00(+0.00%)
Dec 29, 2011 0.0750 0.0800 0.0750 0.0800 150,100 +0.01(+14.29%)
Dec 28, 2011 0.0750 0.0750 0.0700 0.0700 123,492 -0.00(-6.67%)
Dec 23, 2011 0.0750 0.0750 0.0750 0.0750 91,700 +0.00(+0.00%)
Dec 21, 2011 0.0750 0.0750 0.0750 0.0750 107,000 +0.00(+7.14%)
Dec 20, 2011 0.0750 0.0750 0.0700 0.0700 100,000 -0.00(-6.67%)
Dec 19, 2011 0.0750 0.0750 0.0750 0.0750 21,700 +0.00(+0.00%)
Dec 16, 2011 0.0750 0.0800 0.0750 0.0750 178,950 -0.01(-6.25%)
Dec 15, 2011 0.0800 0.0800 0.0800 0.0800 84,000 +0.01(+6.67%)
Dec 14, 2011 0.0800 0.0800 0.0750 0.0750 39,500 +0.00(+0.00%)
Dec 13, 2011 0.0800 0.0800 0.0750 0.0750 45,905 -0.01(-6.25%)
Dec 12, 2011 0.0850 0.0850 0.0800 0.0800 311,800 -0.01(-5.88%)
Dec 09, 2011 0.0800 0.0850 0.0800 0.0850 506,350 +0.01(+6.25%)
Dec 08, 2011 0.0750 0.0800 0.0750 0.0800 430,000 +0.00(+0.00%)
Dec 07, 2011 0.0750 0.0800 0.0750 0.0800 318,700 +0.00(+0.00%)
Dec 06, 2011 0.0750 0.0800 0.0750 0.0800 470,000 +0.00(+0.00%)
Dec 05, 2011 0.0800 0.0800 0.0750 0.0800 219,450 +0.00(+0.00%)
Dec 02, 2011 0.0800 0.0800 0.0800 0.0800 47,000 +0.01(+6.67%)
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.