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

ABCOURT MINES (TSV: ABI )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EDT, May 22, 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, 2017 0.0750 0.0750 0.0700 0.0700 10,000 -0.00(-6.67%)
Jul 28, 2017 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+0.00%)
Jul 27, 2017 0.0750 0.0750 0.0750 0.0750 51,400 +0.00(+0.00%)
Jul 26, 2017 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+0.00%)
Jul 25, 2017 0.0750 0.0750 0.0750 0.0750 10,500 +0.00(+0.00%)
Jul 24, 2017 0.0750 0.0750 0.0750 0.0750 216,000 +0.00(+7.14%)
Jul 21, 2017 0.0750 0.0750 0.0700 0.0700 9,745 +0.00(+0.00%)
Jul 19, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jul 18, 2017 0.0750 0.0750 0.0750 0.0750 112,000 +0.00(+0.00%)
Jul 17, 2017 0.0750 0.0750 0.0750 0.0750 12,500 +0.00(+0.00%)
Jul 14, 2017 0.0700 0.0700 0.0750 138,924 +0.00(+7.14%)
Jul 13, 2017 0.0700 0.0750 0.0700 0.0700 17,500 +0.00(+0.00%)
Jul 11, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 10, 2017 0.0750 0.0750 0.0700 0.0700 154,500 -0.00(-6.67%)
Jul 07, 2017 0.0750 0.0750 0.0750 0.0750 86,000 -0.01(-6.25%)
Jul 06, 2017 0.0800 0.0800 0.0800 0.0800 9,000 +0.00(+0.00%)
Jul 05, 2017 0.0800 0.0800 0.0800 0.0800 15,300 +0.01(+6.67%)
Jul 04, 2017 0.0750 0.0750 0.0750 0.0750 25,000 -0.01(-6.25%)
Jul 03, 2017 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 30, 2017 0.0800 0.0800 0.0800 0.0800 67,517 +0.00(+0.00%)
Jun 29, 2017 0.0750 0.0800 0.0750 0.0800 44,772 +0.01(+6.67%)
Jun 28, 2017 0.0750 0.0750 0.0750 0.0750 71,000 +0.00(+7.14%)
Jun 27, 2017 0.0750 0.0750 0.0700 0.0700 60,000 -0.00(-6.67%)
Jun 26, 2017 0.0750 0.0750 0.0750 0.0750 80,000 +0.00(+0.00%)
Jun 23, 2017 0.0700 0.0750 0.0700 0.0750 145,000 +0.00(+7.14%)
Jun 22, 2017 0.0700 0.0750 0.0700 0.0700 168,000 +0.00(+0.00%)
Jun 21, 2017 0.0700 0.0700 0.0700 0.0700 12,000 -0.00(-6.67%)
Jun 19, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 16, 2017 0.0700 0.0750 0.0700 0.0750 56,500 +0.00(+0.00%)
Jun 15, 2017 0.0750 0.0750 0.0750 0.0750 36,000 +0.00(+0.00%)
Jun 14, 2017 0.0800 0.0800 0.0750 0.0750 91,000 +0.00(+0.00%)
Jun 13, 2017 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Jun 12, 2017 0.0750 0.0750 0.0750 0.0750 1,700 +0.00(+0.00%)
Jun 09, 2017 0.0750 0.0750 0.0750 0.0750 310,834 -0.01(-6.25%)
Jun 08, 2017 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Jun 06, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 05, 2017 0.0800 0.0800 0.0800 0.0800 19,000 +0.00(+0.00%)
Jun 02, 2017 0.0750 0.0800 0.0750 0.0800 13,000 +0.01(+6.67%)
Jun 01, 2017 0.0750 0.0750 0.0750 0.0750 249,000 +0.00(+0.00%)
May 31, 2017 0.0750 0.0750 0.0750 0.0750 77,000 +0.00(+0.00%)
May 30, 2017 0.0750 0.0800 0.0750 0.0750 36,200 +0.00(+0.00%)
May 29, 2017 0.0800 0.0800 0.0750 0.0750 285,000 +0.00(+0.00%)
May 26, 2017 0.0800 0.0800 0.0750 0.0750 88,700 +0.00(+0.00%)
May 25, 2017 0.0750 0.0750 0.0750 0.0750 185,000 -0.01(-6.25%)
May 24, 2017 0.0800 0.0800 0.0750 0.0800 273,134 +0.01(+6.67%)
May 23, 2017 0.0850 0.0850 0.0750 0.0750 39,000 -0.01(-6.25%)
May 19, 2017 0.0800 0.0800 0.0800 0.0800 156,000 +0.00(+0.00%)
May 18, 2017 0.0850 0.0850 0.0800 0.0800 301,570 -0.01(-5.88%)
May 17, 2017 0.0850 0.0850 0.0850 0.0850 179,600 +0.00(+0.00%)
May 15, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 12, 2017 0.0850 0.0900 0.0850 0.0850 31,950 +0.00(+0.00%)
May 11, 2017 0.0850 0.0850 0.0850 0.0850 11,000 +0.00(+0.00%)
May 10, 2017 0.0800 0.0850 0.0800 0.0850 33,000 +0.01(+6.25%)
May 09, 2017 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-5.88%)
May 08, 2017 0.0850 0.0850 0.0850 0.0850 30,000 +0.00(+0.00%)
May 05, 2017 0.0850 0.0850 0.0850 0.0850 165,000 +0.00(+0.00%)
May 04, 2017 0.0900 0.0900 0.0800 0.0850 62,850 -0.00(-5.56%)
May 03, 2017 0.0850 0.0900 0.0800 0.0900 255,000 +0.00(+0.00%)
May 02, 2017 0.0900 0.0950 0.0900 0.0900 125,139 +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.