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 28, 2014 0.0900 0.0900 0.0800 0.0800 349,000 -0.01(-11.11%)
Feb 27, 2014 0.0750 0.0900 0.0750 0.0900 544,284 +0.01(+12.50%)
Feb 26, 2014 0.0800 0.0800 0.0800 0.0800 27,000 +0.00(+0.00%)
Feb 25, 2014 0.0800 0.0800 0.0750 0.0800 41,400 -0.01(-5.88%)
Feb 24, 2014 0.0800 0.0850 0.0800 0.0850 148,183 +0.01(+6.25%)
Feb 21, 2014 0.0750 0.0800 0.0750 0.0800 217,750 +0.00(+0.00%)
Feb 20, 2014 0.0750 0.0800 0.0750 0.0800 107,500 +0.00(+0.00%)
Feb 19, 2014 0.0750 0.0800 0.0750 0.0800 201,810 +0.00(+0.00%)
Feb 18, 2014 0.0750 0.0800 0.0750 0.0800 270,500 +0.01(+6.67%)
Feb 14, 2014 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Feb 13, 2014 0.0700 0.0700 0.0650 0.0700 477,000 +0.00(+0.00%)
Feb 12, 2014 0.0700 0.0700 0.0650 0.0700 101,400 +0.00(+0.00%)
Feb 11, 2014 0.0650 0.0700 0.0650 0.0700 271,000 +0.00(+0.00%)
Feb 10, 2014 0.0700 0.0700 0.0650 0.0700 295,700 +0.01(+7.69%)
Feb 07, 2014 0.0650 0.0650 0.0650 0.0650 112,370 +0.00(+0.00%)
Feb 06, 2014 0.0700 0.0700 0.0650 0.0650 45,300 +0.00(+0.00%)
Feb 05, 2014 0.0650 0.0650 0.0650 0.0650 313,300 +0.00(+0.00%)
Feb 04, 2014 0.0650 0.0650 0.0600 0.0650 1,240,633 +0.00(+0.00%)
Feb 03, 2014 0.0700 0.0700 0.0600 0.0650 1,848,907 -0.01(-13.33%)
Jan 31, 2014 0.0800 0.0800 0.0750 0.0750 752,713 -0.01(-6.25%)
Jan 29, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 28, 2014 0.0750 0.0800 0.0750 0.0800 46,000 +0.01(+6.67%)
Jan 27, 2014 0.0700 0.0800 0.0700 0.0750 570,200 +0.00(+0.00%)
Jan 24, 2014 0.0750 0.0750 0.0750 0.0750 200,000 -0.01(-6.25%)
Jan 23, 2014 0.0750 0.0800 0.0750 0.0800 710,519 +0.01(+6.67%)
Jan 22, 2014 0.0750 0.0750 0.0700 0.0750 70,500 +0.00(+7.14%)
Jan 21, 2014 0.0700 0.0700 0.0700 0.0700 229,998 +0.00(+0.00%)
Jan 20, 2014 0.0700 0.0700 0.0650 0.0700 332,935 +0.00(+0.00%)
Jan 17, 2014 0.0700 0.0750 0.0700 0.0700 473,000 +0.01(+7.69%)
Jan 16, 2014 0.0650 0.0650 0.0650 0.0650 155,000 -0.01(-7.14%)
Jan 15, 2014 0.0700 0.0700 0.0700 0.0700 74,000 +0.00(+0.00%)
Jan 14, 2014 0.0650 0.0700 0.0650 0.0700 22,000 +0.01(+7.69%)
Jan 13, 2014 0.0650 0.0650 0.0650 0.0650 45,000 -0.01(-7.14%)
Jan 09, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jan 08, 2014 0.0650 0.0650 0.0650 0.0650 44,500 +0.00(+0.00%)
Jan 07, 2014 0.0650 0.0650 0.0650 0.0650 115,000 +0.00(+0.00%)
Jan 03, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 31, 2013 0.0650 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 30, 2013 0.0600 0.0600 0.0600 0.0600 90,500 +0.00(+9.09%)
Dec 27, 2013 0.0600 0.0600 0.0550 0.0550 96,000 -0.00(-8.33%)
Dec 24, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 23, 2013 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Dec 20, 2013 0.0550 0.0600 0.0550 0.0600 15,500 +0.00(+0.00%)
Dec 19, 2013 0.0600 0.0600 0.0600 0.0600 20,500 +0.00(+0.00%)
Dec 18, 2013 0.0650 0.0650 0.0550 0.0600 443,500 +0.00(+0.00%)
Dec 17, 2013 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Dec 16, 2013 0.0650 0.0700 0.0600 0.0600 89,000 -0.01(-14.29%)
Dec 13, 2013 0.0700 0.0700 0.0600 0.0700 1,160,250 +0.01(+7.69%)
Dec 12, 2013 0.0650 0.0650 0.0650 0.0650 4,500 -0.01(-7.14%)
Dec 11, 2013 0.0650 0.0700 0.0650 0.0700 43,500 +0.00(+0.00%)
Dec 10, 2013 0.0650 0.0700 0.0650 0.0700 81,000 +0.01(+7.69%)
Dec 09, 2013 0.0650 0.0650 0.0650 0.0650 52,000 -0.01(-7.14%)
Dec 06, 2013 0.0650 0.0700 0.0650 0.0700 45,000 +0.01(+7.69%)
Dec 05, 2013 0.0650 0.0650 0.0650 0.0650 173,683 -0.01(-7.14%)
Dec 04, 2013 0.0650 0.0700 0.0650 0.0700 159,000 +0.01(+7.69%)
Dec 03, 2013 0.0650 0.0650 0.0650 0.0650 138,888 +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.