Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ABCOURT MINES (TSV: ABI )

0.0500 +0.0050 (+11.11%)
Streaming Delayed Price Updated: 10:38 AM EDT, Jun 5, 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 (%)
Jul 31, 2013 0.0800 0.0800 0.0700 0.0700 103,989 -0.01(-12.50%)
Jul 30, 2013 0.0700 0.0800 0.0700 0.0800 82,100 +0.01(+14.29%)
Jul 26, 2013 0.0700 0.0700 0.0700 0.0700 900 +0.00(+0.00%)
Jul 25, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 24, 2013 0.0700 0.0750 0.0700 0.0700 326,960 -0.00(-6.67%)
Jul 23, 2013 0.0800 0.0800 0.0750 0.0750 121,300 -0.01(-6.25%)
Jul 22, 2013 0.0750 0.0800 0.0750 0.0800 270,650 +0.01(+14.29%)
Jul 19, 2013 0.0750 0.0750 0.0700 0.0700 37,600 +0.00(+0.00%)
Jul 18, 2013 0.0700 0.0700 0.0700 0.0700 16,000 -0.00(-6.67%)
Jul 17, 2013 0.0700 0.0750 0.0700 0.0750 23,000 +0.00(+0.00%)
Jul 16, 2013 0.0800 0.0800 0.0750 0.0750 120,450 +0.00(+0.00%)
Jul 15, 2013 0.0700 0.0800 0.0700 0.0750 252,470 +0.00(+7.14%)
Jul 12, 2013 0.0700 0.0700 0.0700 0.0700 24,000 +0.00(+0.00%)
Jul 11, 2013 0.0650 0.0700 0.0650 0.0700 221,500 +0.01(+16.67%)
Jul 10, 2013 0.0600 0.0600 0.0600 0.0600 3,799 +0.00(+0.00%)
Jul 09, 2013 0.0600 0.0600 0.0600 0.0600 32,400 -0.01(-7.69%)
Jul 08, 2013 0.0600 0.0650 0.0550 0.0650 267,500 +0.01(+18.18%)
Jul 05, 2013 0.0550 0.0600 0.0550 0.0550 75,500 +0.00(+0.00%)
Jul 04, 2013 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
Jul 03, 2013 0.0600 0.0600 0.0550 0.0600 22,900 +0.00(+0.00%)
Jul 02, 2013 0.0650 0.0650 0.0600 0.0600 35,000 +0.00(+0.00%)
Jun 28, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 27, 2013 0.0650 0.0650 0.0600 0.0600 220,000 -0.01(-7.69%)
Jun 26, 2013 0.0650 0.0650 0.0600 0.0650 398,690 +0.00(+0.00%)
Jun 25, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 24, 2013 0.0650 0.0700 0.0650 0.0650 26,000 -0.01(-7.14%)
Jun 21, 2013 0.0650 0.0700 0.0650 0.0700 48,500 +0.00(+0.00%)
Jun 20, 2013 0.0650 0.0700 0.0650 0.0700 25,000 +0.00(+0.00%)
Jun 19, 2013 0.0700 0.0750 0.0700 0.0700 392,100 +0.00(+0.00%)
Jun 18, 2013 0.0800 0.0800 0.0700 0.0700 394,000 -0.00(-6.67%)
Jun 17, 2013 0.0750 0.0750 0.0750 0.0750 140,300 +0.00(+0.00%)
Jun 14, 2013 0.0750 0.0750 0.0750 0.0750 4,300 +0.00(+7.14%)
Jun 13, 2013 0.0750 0.0750 0.0700 0.0700 435,300 -0.00(-6.67%)
Jun 12, 2013 0.0750 0.0750 0.0750 0.0750 9,000 +0.00(+0.00%)
Jun 11, 2013 0.0750 0.0750 0.0750 0.0750 47,500 +0.00(+0.00%)
Jun 10, 2013 0.0800 0.0800 0.0700 0.0750 347,333 -0.01(-6.25%)
Jun 07, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 06, 2013 0.0800 0.0800 0.0800 0.0800 20,467 +0.00(+0.00%)
Jun 05, 2013 0.0800 0.0800 0.0800 0.0800 34,005 -0.01(-5.88%)
Jun 04, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 03, 2013 0.0800 0.0850 0.0800 0.0850 173,700 +0.01(+6.25%)
May 31, 2013 0.0800 0.0800 0.0800 0.0800 51,000 +0.00(+0.00%)
May 30, 2013 0.0800 0.0800 0.0800 0.0800 83,000 -0.01(-5.88%)
May 29, 2013 0.0800 0.0850 0.0800 0.0850 257,428 +0.01(+6.25%)
May 28, 2013 0.0750 0.0800 0.0750 0.0800 78,500 +0.01(+6.67%)
May 27, 2013 0.0800 0.0800 0.0750 0.0750 181,000 +0.00(+0.00%)
May 24, 2013 0.0800 0.0800 0.0750 0.0750 87,022 +0.00(+0.00%)
May 23, 2013 0.0750 0.0800 0.0750 0.0750 260,500 +0.00(+0.00%)
May 22, 2013 0.0750 0.0750 0.0750 0.0750 10,100 +0.00(+0.00%)
May 21, 2013 0.0650 0.0750 0.0650 0.0750 79,529 +0.00(+7.14%)
May 17, 2013 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 16, 2013 0.0750 0.0750 0.0750 0.0750 96,000 +0.00(+0.00%)
May 15, 2013 0.0750 0.0750 0.0750 0.0750 145,000 +0.00(+7.14%)
May 13, 2013 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
May 10, 2013 0.0700 0.0700 0.0700 0.0700 59,428 +0.00(+0.00%)
May 09, 2013 0.0700 0.0700 0.0700 0.0700 188,400 +0.00(+0.00%)
May 08, 2013 0.0700 0.0750 0.0700 0.0700 302,000 +0.00(+0.00%)
May 07, 2013 0.0700 0.0700 0.0700 0.0700 468,020 -0.00(-6.67%)
May 06, 2013 0.0750 0.0750 0.0750 0.0750 22,300 +0.00(+0.00%)
May 03, 2013 0.0800 0.0800 0.0750 0.0750 72,000 -0.01(-6.25%)
May 02, 2013 0.0800 0.0800 0.0800 0.0800 20,500 +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.