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 (%)
Jul 29, 2016 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jul 28, 2016 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Jul 27, 2016 0.1150 0.1150 0.1050 0.1100 133,840 -0.01(-4.35%)
Jul 26, 2016 0.1150 0.1150 0.1050 0.1150 81,410 +0.01(+4.55%)
Jul 25, 2016 0.1200 0.1200 0.1050 0.1100 347,500 -0.01(-8.33%)
Jul 22, 2016 0.1150 0.1200 0.1100 0.1200 95,500 +0.01(+9.09%)
Jul 21, 2016 0.1100 0.1100 0.1100 0.1100 35,200 -0.01(-8.33%)
Jul 20, 2016 0.1200 0.1200 0.1150 0.1200 86,500 +0.00(+4.35%)
Jul 19, 2016 0.1100 0.1150 0.1100 0.1150 179,500 +0.01(+4.55%)
Jul 18, 2016 0.1100 0.1100 0.1100 0.1100 44,200 +0.00(+0.00%)
Jul 15, 2016 0.1100 0.1100 0.1100 0.1100 33,500 -0.01(-4.35%)
Jul 14, 2016 0.1100 0.1150 0.1100 0.1150 343,989 +0.00(+0.00%)
Jul 13, 2016 0.1150 0.1150 0.1150 0.1150 262,500 +0.00(+0.00%)
Jul 12, 2016 0.1200 0.1200 0.1150 0.1150 76,500 +0.00(+0.00%)
Jul 11, 2016 0.1200 0.1200 0.1100 0.1150 470,200 -0.00(-4.17%)
Jul 08, 2016 0.1150 0.1150 0.1200 72,500 +0.00(+4.35%)
Jul 07, 2016 0.1200 0.1200 0.1050 0.1150 694,718 -0.01(-8.00%)
Jul 05, 2016 0.1150 0.1300 0.1150 0.1250 1,823,300 +0.01(+8.70%)
Jul 04, 2016 0.1050 0.1150 0.1050 0.1150 877,798 +0.01(+9.52%)
Jun 30, 2016 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jun 29, 2016 0.1000 0.1000 0.0950 0.1000 204,160 +0.00(+0.00%)
Jun 28, 2016 0.1000 0.1000 0.1000 0.1000 184,005 +0.00(+0.00%)
Jun 27, 2016 0.1000 0.1000 0.1000 0.1000 70,200 +0.00(+0.00%)
Jun 24, 2016 0.1050 0.1050 0.1000 0.1000 364,099 +0.01(+5.26%)
Jun 23, 2016 0.1000 0.1000 0.0950 0.0950 368,855 -0.01(-5.00%)
Jun 22, 2016 0.1000 0.1050 0.1000 0.1000 235,000 +0.01(+5.26%)
Jun 21, 2016 0.1050 0.1100 0.0950 0.0950 402,584 -0.01(-9.52%)
Jun 20, 2016 0.0900 0.1050 0.0900 0.1050 987,342 +0.01(+16.67%)
Jun 17, 2016 0.0900 0.0950 0.0900 0.0900 196,100 -0.01(-5.26%)
Jun 16, 2016 0.0950 0.0950 0.0900 0.0950 86,000 +0.01(+5.56%)
Jun 15, 2016 0.0850 0.0900 0.0850 0.0900 129,851 +0.00(+0.00%)
Jun 14, 2016 0.0900 0.0950 0.0900 0.0900 35,000 +0.00(+0.00%)
Jun 13, 2016 0.0850 0.0950 0.0850 0.0900 65,443 +0.00(+0.00%)
Jun 10, 2016 0.0900 0.0950 0.0900 0.0900 308,000 +0.00(+0.00%)
Jun 09, 2016 0.0950 0.0950 0.0900 0.0900 94,000 -0.01(-5.26%)
Jun 08, 2016 0.0900 0.0950 0.0900 0.0950 202,000 +0.01(+5.56%)
Jun 07, 2016 0.0850 0.0900 0.0850 0.0900 244,000 +0.00(+5.88%)
Jun 06, 2016 0.0900 0.0900 0.0800 0.0850 230,000 -0.00(-5.56%)
Jun 03, 2016 0.0900 0.0900 0.0850 0.0900 269,000 +0.00(+0.00%)
Jun 02, 2016 0.0900 0.0900 0.0900 0.0900 14,200 +0.00(+5.88%)
Jun 01, 2016 0.0850 0.0950 0.0850 0.0850 362,500 +0.00(+0.00%)
May 31, 2016 0.0850 0.0850 0.0850 0.0850 35,656 -0.00(-5.56%)
May 30, 2016 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
May 27, 2016 0.0900 0.0900 0.0900 0.0900 85,500 +0.00(+0.00%)
May 26, 2016 0.0900 0.0950 0.0900 0.0900 52,000 +0.00(+5.88%)
May 25, 2016 0.0850 0.0900 0.0850 0.0850 140,000 -0.00(-5.56%)
May 24, 2016 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+5.88%)
May 20, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 19, 2016 0.0850 0.0900 0.0800 0.0850 292,699 -0.00(-5.56%)
May 18, 2016 0.0950 0.0950 0.0900 0.0900 155,000 +0.00(+0.00%)
May 17, 2016 0.0900 0.0900 0.0850 0.0900 293,500 +0.00(+0.00%)
May 16, 2016 0.0950 0.0950 0.0900 0.0900 77,000 -0.01(-5.26%)
May 13, 2016 0.0900 0.0950 0.0900 0.0950 177,982 +0.00(+0.00%)
May 12, 2016 0.0950 0.0950 0.0950 0.0950 26,000 +0.00(+0.00%)
May 11, 2016 0.0950 0.0950 0.0950 0.0950 84,000 +0.00(+0.00%)
May 10, 2016 0.0950 0.0950 0.0950 0.0950 70,250 +0.01(+5.56%)
May 09, 2016 0.0950 0.0950 0.0900 0.0900 87,318 -0.01(-5.26%)
May 06, 2016 0.1000 0.1000 0.0950 0.0950 49,000 -0.01(-5.00%)
May 05, 2016 0.0950 0.1000 0.0950 0.1000 30,600 +0.00(+0.00%)
May 04, 2016 0.1000 0.1000 0.0950 0.1000 113,500 +0.00(+0.00%)
May 03, 2016 0.1000 0.1000 0.0950 0.1000 43,500 +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.