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, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jul 30, 2020 0.1600 0.1600 0.1400 0.1500 648,399 -0.01(-3.23%)
Jul 29, 2020 0.1500 0.1550 0.1450 0.1550 450,255 +0.01(+3.33%)
Jul 28, 2020 0.1550 0.1600 0.1500 0.1500 504,084 +0.00(+0.00%)
Jul 27, 2020 0.1350 0.1550 0.1300 0.1500 1,920,836 +0.02(+20.00%)
Jul 24, 2020 0.1150 0.1300 0.1150 0.1250 757,349 +0.01(+13.64%)
Jul 23, 2020 0.1200 0.1250 0.1050 0.1100 490,577 -0.01(-8.33%)
Jul 22, 2020 0.1050 0.1250 0.1050 0.1200 1,433,900 +0.01(+9.09%)
Jul 21, 2020 0.1000 0.1100 0.1000 0.1100 805,177 +0.01(+15.79%)
Jul 20, 2020 0.0950 0.1000 0.0900 0.0950 924,300 -0.01(-5.00%)
Jul 17, 2020 0.0950 0.1000 0.0950 0.1000 171,000 +0.01(+5.26%)
Jul 16, 2020 0.1000 0.1000 0.0950 0.0950 331,300 +0.00(+0.00%)
Jul 15, 2020 0.0950 0.0950 0.0950 0.0950 124,000 +0.00(+0.00%)
Jul 14, 2020 0.0950 0.1000 0.0950 0.0950 187,000 +0.00(+0.00%)
Jul 13, 2020 0.1000 0.1000 0.0950 0.0950 551,800 +0.00(+0.00%)
Jul 10, 2020 0.1000 0.1000 0.0900 0.0950 155,500 +0.00(+0.00%)
Jul 09, 2020 0.0950 0.1000 0.0900 0.0950 753,925 +0.00(+0.00%)
Jul 08, 2020 0.0900 0.0950 0.0850 0.0950 638,513 +0.01(+5.56%)
Jul 07, 2020 0.0850 0.0900 0.0850 0.0900 166,000 +0.00(+5.88%)
Jul 06, 2020 0.0900 0.0900 0.0850 0.0850 318,400 -0.00(-5.56%)
Jul 03, 2020 0.0850 0.0900 0.0850 0.0900 152,500 +0.00(+5.88%)
Jul 02, 2020 0.0850 0.0850 0.0800 0.0850 279,900 +0.01(+6.25%)
Jun 30, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 29, 2020 0.0750 0.0800 0.0750 0.0800 185,000 -0.01(-5.88%)
Jun 25, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 24, 2020 0.0800 0.0800 0.0800 0.0800 102,568 +0.00(+0.00%)
Jun 23, 2020 0.0800 0.0800 0.0800 0.0800 54,660 +0.00(+0.00%)
Jun 22, 2020 0.0850 0.0850 0.0800 0.0800 34,000 -0.01(-5.88%)
Jun 19, 2020 0.0850 0.0850 0.0850 0.0850 30,000 +0.00(+0.00%)
Jun 18, 2020 0.0850 0.0850 0.0800 0.0850 116,000 +0.00(+0.00%)
Jun 17, 2020 0.0800 0.0850 0.0800 0.0850 73,500 +0.01(+6.25%)
Jun 16, 2020 0.0800 0.0800 0.0800 0.0800 68,000 +0.00(+0.00%)
Jun 15, 2020 0.0800 0.0800 0.0750 0.0800 33,000 +0.01(+6.67%)
Jun 12, 2020 0.0750 0.0750 0.0750 0.0750 38,000 +0.00(+0.00%)
Jun 11, 2020 0.0750 0.0850 0.0750 0.0750 167,999 -0.01(-6.25%)
Jun 10, 2020 0.0800 0.0800 0.0800 0.0800 229,000 +0.00(+0.00%)
Jun 09, 2020 0.0750 0.0800 0.0700 0.0800 426,200 +0.01(+6.67%)
Jun 08, 2020 0.0800 0.0800 0.0750 0.0750 171,000 -0.01(-6.25%)
Jun 05, 2020 0.0800 0.0800 0.0800 0.0800 9,000 -0.01(-5.88%)
Jun 04, 2020 0.0900 0.0900 0.0800 0.0850 236,890 +0.00(+0.00%)
Jun 03, 2020 0.0900 0.0900 0.0800 0.0850 246,100 -0.00(-5.56%)
Jun 02, 2020 0.0850 0.0900 0.0850 0.0900 286,000 +0.00(+0.00%)
Jun 01, 2020 0.0900 0.0900 0.0850 0.0900 110,000 +0.00(+5.88%)
May 29, 2020 0.0850 0.0900 0.0850 0.0850 167,800 +0.00(+0.00%)
May 28, 2020 0.0800 0.0900 0.0800 0.0850 112,944 +0.00(+0.00%)
May 27, 2020 0.0850 0.0850 0.0800 0.0850 170,000 +0.00(+0.00%)
May 26, 2020 0.0900 0.0900 0.0850 0.0850 190,000 -0.00(-5.56%)
May 25, 2020 0.0850 0.0900 0.0800 0.0900 496,283 +0.01(+12.50%)
May 22, 2020 0.0800 0.0850 0.0800 0.0800 161,800 +0.00(+0.00%)
May 21, 2020 0.0800 0.0800 0.0800 0.0800 100,600 -0.01(-5.88%)
May 20, 2020 0.0900 0.0900 0.0800 0.0850 511,400 +0.00(+0.00%)
May 19, 2020 0.0750 0.0850 0.0750 0.0850 638,087 +0.01(+13.33%)
May 15, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 14, 2020 0.0600 0.0700 0.0600 0.0700 121,000 +0.01(+7.69%)
May 13, 2020 0.0600 0.0650 0.0600 0.0650 69,000 +0.00(+0.00%)
May 12, 2020 0.0650 0.0700 0.0650 0.0650 225,000 +0.00(+0.00%)
May 11, 2020 0.0650 0.0650 0.0650 0.0650 104,009 +0.00(+0.00%)
May 08, 2020 0.0600 0.0650 0.0600 0.0650 109,000 +0.00(+0.00%)
May 07, 2020 0.0650 0.0650 0.0650 0.0650 29,000 +0.00(+0.00%)
May 06, 2020 0.0650 0.0650 0.0650 0.0650 133,000 -0.01(-7.14%)
May 05, 2020 0.0700 0.0700 0.0700 0.0700 90,400 +0.00(+0.00%)
May 04, 2020 0.0700 0.0700 0.0700 0.0700 118,000 +0.01(+7.69%)
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.