Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	0.1985	0.2000	0.1860	0.2000	117,000	+0.00(+0.00%)
Jan 28, 2011	0.1960	0.2010	0.1960	0.2000	34,996	+0.00(+1.52%)
Jan 27, 2011	0.2065	0.2110	0.1820	0.1970	194,598	-0.01(-2.48%)
Jan 26, 2011	0.1705	0.2138	0.1705	0.2020	197,500	+0.03(+18.82%)
Jan 25, 2011	0.1760	0.1760	0.1600	0.1700	50,200	-0.01(-3.41%)
Jan 24, 2011	0.1860	0.1860	0.1700	0.1760	42,500	-0.02(-10.66%)
Jan 21, 2011	0.1970	0.1970	0.1970	0.1970	25,000	+0.01(+7.07%)
Jan 20, 2011	0.2200	0.2200	0.1840	0.1840	52,500	-0.04(-17.12%)
Jan 19, 2011	0.2060	0.2220	0.2060	0.2220	36,400	+0.01(+4.87%)
Jan 18, 2011	0.2000	0.2275	0.2000	0.2117	111,600	+0.02(+12.61%)
Jan 14, 2011	0.1970	0.1980	0.1880	0.1880	39,400	-0.01(-4.08%)
Jan 13, 2011	0.2100	0.2155	0.1960	0.1960	25,000	-0.01(-4.81%)
Jan 12, 2011	0.2059	0.2059	0.2059	0.2059	15,000	-0.01(-2.42%)
Jan 11, 2011	0.2252	0.2300	0.2110	0.2110	28,000	-0.01(-2.54%)
Jan 10, 2011	0.2050	0.2265	0.2010	0.2165	91,750	+0.03(+16.40%)
Jan 07, 2011	0.1900	0.1900	0.1860	0.1860	15,000	+0.01(+7.76%)
Jan 06, 2011	0.1805	0.1920	0.1726	0.1726	30,990	-0.00(-1.37%)
Jan 05, 2011	0.1685	0.1750	0.1500	0.1750	127,600	+0.01(+9.37%)
Jan 04, 2011	0.1610	0.1610	0.1500	0.1600	126,100	+0.02(+12.68%)
Jan 03, 2011	0.1400	0.1420	0.1400	0.1420	9,135	-0.02(-11.80%)
Dec 31, 2010	0.1505	0.1620	0.1505	0.1610	29,500	+0.01(+8.05%)
Dec 30, 2010	0.1300	0.1490	0.1300	0.1490	52,000	+0.03(+21.14%)
Dec 29, 2010	0.1248	0.1310	0.1210	0.1230	65,000	+0.01(+7.89%)
Dec 27, 2010		0.1140	0.1140	0.1140	0	-0.00(-4.20%)
Dec 23, 2010	0.1164	0.1190	0.1030	0.1190	30,000	+0.02(+15.53%)
Dec 22, 2010	0.1030	0.1030	0.1030	0.1030	1,000	-0.02(-13.45%)
Dec 21, 2010	0.1190	0.1190	0.1190	0.1190	60,000	+0.02(+15.53%)
Dec 20, 2010	0.1163	0.1180	0.1030	0.1030	23,000	-0.01(-9.57%)
Dec 17, 2010	0.1167	0.1190	0.1060	0.1139	51,500	+0.01(+9.52%)
Dec 16, 2010	0.1194	0.1200	0.1040	0.1040	65,500	-0.01(-6.31%)
Dec 15, 2010	0.1160	0.1160	0.1110	0.1110	12,000	-0.01(-7.50%)
Dec 14, 2010	0.1296	0.1296	0.1200	0.1200	55,000	-0.01(-7.12%)
Dec 13, 2010	0.1295	0.1295	0.1290	0.1292	62,500	+0.00(+0.16%)
Dec 10, 2010	0.1290	0.1290	0.1138	0.1290	39,200	+0.00(+1.98%)
Dec 08, 2010		0.1265	0.1265	0.1265	0	+0.01(+11.45%)
Dec 07, 2010	0.1299	0.1346	0.1135	0.1135	180,900	-0.02(-12.69%)
Dec 06, 2010	0.1209	0.1300	0.1209	0.1300	6,000	+0.00(+0.39%)
Dec 03, 2010	0.1395	0.1397	0.1295	0.1295	5,840	+0.01(+4.02%)
Dec 02, 2010	0.1397	0.1397	0.1245	0.1245	7,350	-0.02(-15.76%)
Dec 01, 2010	0.1478	0.1478	0.1478	0.1478	10,000	-0.00(-0.47%)
Nov 24, 2010	0.1485	0.1485	0.1485	0.1485	0	-0.00(-2.30%)
Nov 23, 2010	0.1496	0.1520	0.1494	0.1520	20,000	-0.02(-9.04%)
Nov 22, 2010	0.1671	0.1671	0.1671	0.1671	7,000	-0.00(-2.85%)
Nov 19, 2010	0.1720	0.1720	0.1720	0.1720	250	+0.01(+6.17%)
Nov 18, 2010	0.1620	0.1620	0.1620	0.1620	10,000	-0.01(-2.99%)
Nov 17, 2010	0.1670	0.1670	0.1670	0.1670	500	+0.01(+5.36%)
Nov 15, 2010	0.1585	0.1585	0.1585	0.1585	0	+0.01(+3.59%)
Nov 12, 2010	0.1589	0.1737	0.1530	0.1530	13,000	-0.02(-9.52%)
Nov 11, 2010	0.1795	0.1795	0.1691	0.1691	11,660	-0.00(-0.29%)
Nov 09, 2010		0.1696	0.1696	0.1696	0	-0.00(-1.80%)
Nov 08, 2010	0.1700	0.1727	0.1700	0.1727	24,000	-0.01(-4.59%)
Nov 05, 2010	0.1618	0.1810	0.1568	0.1810	75,750	+0.01(+8.77%)
Nov 02, 2010		0.1664	0.1664	0.1664	0	+0.02(+10.93%)
Oct 29, 2010		0.1500	0.1500	0.1500	0	+0.01(+3.45%)
Oct 27, 2010		0.1450	0.1450	0.1450	0	+0.01(+5.53%)
Oct 25, 2010	0.1374	0.1374	0.1374	0.1374	3,500	+0.01(+8.62%)
Oct 22, 2010	0.1310	0.1463	0.1265	0.1265	16,000	-0.02(-16.23%)
Oct 21, 2010	0.1510	0.1510	0.1510	0.1510	400	-0.00(-0.46%)
Oct 20, 2010	0.1517	0.1517	0.1517	0.1517	8,000	-0.00(-2.38%)
Oct 19, 2010	0.1560	0.1560	0.1554	0.1554	9,500	+0.01(+5.28%)
Oct 18, 2010	0.1525	0.1525	0.1476	0.1476	12,900	-0.01(-3.47%)
Oct 15, 2010	0.1690	0.1690	0.1529	0.1529	12,000	-0.01(-7.89%)
Oct 14, 2010	0.1660	0.1660	0.1660	0.1660	4,000	-0.01(-4.21%)
Oct 12, 2010		0.1733	0.1733	0.1733	0	-0.01(-3.72%)
Oct 08, 2010		0.1800	0.1800	0.1800	0	+0.03(+18.42%)
Oct 07, 2010	0.1520	0.1520	0.1520	0.1520	3,000	-0.01(-6.75%)
Oct 06, 2010	0.1630	0.1630	0.1630	0.1630	2,000	+0.01(+7.03%)
Oct 05, 2010	0.1620	0.1622	0.1523	0.1523	16,500	+0.01(+5.76%)
Sep 27, 2010		0.1440	0.1440	0.1440	0	+0.01(+5.88%)
Sep 20, 2010		0.1360	0.1360	0.1360	0	-0.02(-12.82%)
Sep 15, 2010		0.1560	0.1560	0.1560	0	+0.01(+9.86%)
Sep 14, 2010	0.1392	0.1517	0.1343	0.1420	61,500	+0.02(+12.70%)
Sep 09, 2010		0.1260	0.1260	0.1260	0	-0.00(-2.40%)
Sep 07, 2010		0.1291	0.1291	0.1291	0	+0.02(+14.76%)
Aug 31, 2010		0.1125	0.1125	0.1125	0	+0.00(+2.93%)
Aug 27, 2010		0.1093	0.1093	0.1093	0	-0.00(-0.64%)
Aug 26, 2010	0.1100	0.1100	0.1100	0.1100	500	+0.02(+27.61%)
Aug 25, 2010	0.0862	0.0862	0.0862	0.0862	500	-0.00(-5.27%)
Aug 19, 2010		0.0910	0.0910	0.0910	0	-0.01(-6.19%)
Aug 18, 2010	0.0969	0.0970	0.0969	0.0970	16,000	+0.00(+0.41%)
Aug 17, 2010	0.0967	0.0967	0.0966	0.0966	34,000	+0.00(+4.43%)
Aug 06, 2010		0.0925	0.0925	0.0925	0	-0.00(-2.63%)
Aug 05, 2010	0.0950	0.0950	0.0950	0.0950	5,000	+0.01(+14.46%)
Aug 03, 2010		0.0830	0.0830	0.0830	0	+0.00(+1.22%)
Jul 27, 2010		0.0820	0.0820	0.0820	0	+0.02(+32.26%)
Jul 21, 2010		0.0620	0.0620	0.0620	0	-0.01(-12.06%)
Jul 20, 2010	0.0705	0.0705	0.0705	0.0705	25,000	-0.01(-17.06%)
Jul 19, 2010	0.0756	0.0850	0.0756	0.0850	11,500	+0.01(+18.06%)
Jul 14, 2010		0.0720	0.0720	0.0720	0	-0.02(-17.43%)
Jul 12, 2010	0.0872	0.0872	0.0872	0.0872	0	+0.02(+22.82%)
Jul 06, 2010		0.0710	0.0710	0.0710	0	-0.02(-20.76%)
Jun 30, 2010		0.0896	0.0896	0.0896	0	-0.00(-1.10%)
Jun 29, 2010	0.0910	0.0910	0.0906	0.0906	3,500	-0.02(-15.56%)
Jun 17, 2010		0.1073	0.1073	0.1073	0	+0.01(+7.30%)
Jun 16, 2010	0.1002	0.1002	0.1000	0.1000	5,300	+0.01(+8.11%)
Jun 15, 2010	0.0970	0.0970	0.0925	0.0925	35,000	+0.00(+1.65%)
Jun 09, 2010		0.0910	0.0910	0.0910	0	+0.00(+1.11%)
Jun 04, 2010	0.0900	0.0900	0.0900	0.0900	0	+0.00(+4.65%)
Jun 03, 2010	0.0865	0.0865	0.0859	0.0860	12,000	-0.00(-5.39%)
Jun 02, 2010	0.0909	0.0909	0.0909	0.0909	9,000	-0.01(-9.10%)
Jun 01, 2010	0.1000	0.1000	0.1000	0.1000	10,000	-0.01(-11.58%)
May 26, 2010	0.1131	0.1131	0.1131	0.1131	0	+0.00(+2.82%)
May 19, 2010		0.1100	0.1100	0.1100	0	-0.02(-12.77%)
May 18, 2010	0.1261	0.1261	0.1261	0.1261	20,000	+0.01(+8.89%)
May 17, 2010	0.1170	0.1170	0.1157	0.1158	20,500	+0.00(+3.86%)
May 14, 2010	0.1265	0.1265	0.1067	0.1115	74,000	-0.01(-9.72%)
May 13, 2010	0.1181	0.1235	0.1181	0.1235	22,000	+0.01(+9.49%)
May 11, 2010	0.1128	0.1128	0.1128	0.1128	0	-0.01(-7.92%)
May 10, 2010	0.1225	0.1225	0.1225	0.1225	100,000	+0.00(+2.17%)
May 07, 2010	0.1199	0.1202	0.1189	0.1199	40,000	-0.01(-7.05%)
May 06, 2010	0.1290	0.1290	0.1290	0.1290	500	-0.00(-1.98%)
May 05, 2010	0.1316	0.1316	0.1316	0.1316	2,000	+0.00(+3.22%)
May 04, 2010	0.1275	0.1275	0.1275	0.1275	100,000	-0.02(-10.59%)
Apr 30, 2010	0.1426	0.1426	0.1426	0.1426	0	+0.02(+15.56%)
Apr 28, 2010	0.1234	0.1234	0.1234	0.1234	0	-0.01(-9.26%)
Apr 20, 2010	0.1360	0.1360	0.1360	0.1360	0	+0.00(+0.59%)
Apr 14, 2010	0.1352	0.1352	0.1352	0.1352	0	-0.00(-2.66%)
Apr 08, 2010	0.1389	0.1389	0.1389	0.1389	0	-0.01(-4.07%)
Apr 07, 2010	0.1448	0.1448	0.1448	0.1448	7,000	+0.02(+18.40%)
Apr 06, 2010	0.1301	0.1330	0.1223	0.1223	17,000	+0.02(+14.30%)
Mar 25, 2010	0.1070	0.1070	0.1070	0.1070	0	+0.00(+2.39%)
Mar 24, 2010	0.1170	0.1170	0.1045	0.1045	25,500	-0.01(-7.44%)
Mar 23, 2010	0.1129	0.1129	0.1129	0.1129	4,800	-0.00(-0.18%)
Mar 19, 2010	0.1131	0.1131	0.1131	0.1131	0	+0.00(+0.09%)
Mar 18, 2010	0.1130	0.1130	0.1130	0.1130	5,000	-0.01(-5.04%)
Mar 16, 2010	0.1190	0.1190	0.1190	0.1190	0	-0.00(-2.62%)
Mar 15, 2010	0.1222	0.1222	0.1222	0.1222	26,500	-0.01(-7.42%)
Mar 12, 2010	0.1320	0.1320	0.1320	0.1320	500	+0.00(+0.76%)
Mar 11, 2010	0.1310	0.1310	0.1310	0.1310	1,000	+0.01(+5.65%)
Mar 10, 2010	0.1240	0.1240	0.1240	0.1240	5,000	-0.00(-1.98%)
Mar 09, 2010	0.1265	0.1265	0.1265	0.1265	20,000	-0.00(-3.44%)
Mar 08, 2010	0.1310	0.1310	0.1310	0.1310	5,000	+0.01(+10.46%)
Mar 05, 2010	0.1320	0.1320	0.1186	0.1186	9,000	-0.02(-11.49%)
Mar 01, 2010		0.1340	0.1340	0.1340	0	-0.00(-0.22%)
Feb 23, 2010		0.1343	0.1343	0.1343	0	+0.00(+0.07%)
Feb 17, 2010		0.1342	0.1342	0.1342	0	+0.01(+10.91%)
Feb 08, 2010		0.1210	0.1210	0.1210	0	-0.01(-7.98%)

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.

Financial News

ABCOURT MINES (OP: ABMBF )

Historical Prices

Popular Pages