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 (%)
Mar 31, 2008 0.4250 0.4250 0.4250 0.4250 750 -0.02(-3.41%)
Mar 28, 2008 0.4750 0.4750 0.4200 0.4400 20,140 -0.03(-6.38%)
Mar 27, 2008 0.4700 0.4700 0.4250 0.4700 15,500 -0.01(-2.08%)
Mar 26, 2008 0.4650 0.4800 0.4450 0.4800 53,000 +0.01(+3.23%)
Mar 25, 2008 0.4500 0.4650 0.4500 0.4650 32,300 +0.05(+10.71%)
Mar 24, 2008 0.3900 0.4700 0.3900 0.4200 32,000 +0.03(+7.69%)
Mar 21, 2008 0.4100 0.4100 0.3700 0.3900 74,500 +0.00(+0.00%)
Mar 20, 2008 0.4100 0.4100 0.3700 0.3900 74,500 -0.06(-13.33%)
Mar 19, 2008 0.4300 0.4500 0.4100 0.4500 29,000 +0.03(+7.14%)
Mar 18, 2008 0.4300 0.4500 0.4100 0.4200 97,100 -0.01(-2.33%)
Mar 17, 2008 0.4650 0.4700 0.4300 0.4300 108,000 -0.05(-10.42%)
Mar 14, 2008 0.4550 0.4800 0.4500 0.4800 43,290 +0.03(+6.67%)
Mar 13, 2008 0.4600 0.4700 0.4400 0.4500 13,800 -0.01(-2.17%)
Mar 12, 2008 0.4600 0.4900 0.4600 0.4600 63,218 -0.01(-1.08%)
Mar 11, 2008 0.4700 0.4700 0.4450 0.4650 22,000 -0.00(-1.06%)
Mar 10, 2008 0.4700 0.4750 0.4250 0.4700 81,500 +0.00(+0.00%)
Mar 07, 2008 0.5000 0.5100 0.4700 0.4700 110,500 -0.03(-6.00%)
Mar 06, 2008 0.5300 0.5300 0.4850 0.5000 23,000 -0.01(-1.96%)
Mar 05, 2008 0.4800 0.5200 0.4700 0.5100 89,784 +0.03(+6.25%)
Mar 04, 2008 0.5300 0.5400 0.4700 0.4800 210,650 -0.06(-11.11%)
Mar 03, 2008 0.5500 0.5500 0.5100 0.5400 79,800 +0.02(+3.85%)
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%)
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.