Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	0.1252	0.1300	0.1252	0.1300	31,500	+0.02(+20.93%)
Jan 30, 2012	0.1075	0.1075	0.1075	0.1075	42,800	+0.01(+7.50%)
Jan 27, 2012	0.0870	0.1000	0.0870	0.1000	36,800	+0.02(+26.58%)
Jan 26, 2012	0.0790	0.0790	0.0790	0.0790	30,000	+0.01(+14.49%)
Jan 19, 2012	0.0690	0.0690	0.0690	0.0690	0	-0.00(-5.48%)
Jan 11, 2012		0.0730	0.0730	0.0730	0	-0.01(-15.12%)
Jan 04, 2012		0.0860	0.0860	0.0860	0	+0.01(+17.81%)
Dec 30, 2011	0.0730	0.0890	0.0730	0.0730	113,420	+0.00(+2.82%)
Dec 29, 2011	0.0710	0.0710	0.0710	0.0710	6,000	+0.01(+8.40%)
Dec 28, 2011	0.0680	0.0680	0.0655	0.0655	64,200	-0.01(-7.75%)
Dec 22, 2011	0.0710	0.0710	0.0710	0.0710	0	-0.01(-8.97%)
Dec 21, 2011	0.0780	0.0780	0.0780	0.0780	5,000	-0.00(-2.50%)
Dec 19, 2011	0.0800	0.0800	0.0800	0.0800	0	+0.00(+0.00%)
Dec 16, 2011	0.0750	0.0800	0.0750	0.0800	4,500	+0.00(+0.00%)
Dec 15, 2011	0.0705	0.0800	0.0705	0.0800	38,000	+0.01(+11.11%)
Dec 13, 2011	0.0720	0.0720	0.0720	0.0720	0	-0.01(-14.29%)
Dec 08, 2011	0.0840	0.0840	0.0840	0.0840	0	+0.01(+21.74%)
Dec 07, 2011	0.0790	0.0790	0.0690	0.0690	14,000	-0.01(-13.75%)
Dec 06, 2011	0.0800	0.0800	0.0800	0.0800	5,000	+0.00(+1.27%)
Dec 01, 2011		0.0790	0.0790	0.0790	0	+0.01(+8.22%)
Nov 30, 2011	0.0760	0.0760	0.0730	0.0730	20,000	-0.01(-14.52%)
Nov 29, 2011	0.0854	0.0854	0.0854	0.0854	12,000	+0.01(+9.49%)
Nov 28, 2011	0.0780	0.0780	0.0780	0.0780	1,000	+0.00(+1.96%)
Nov 23, 2011		0.0765	0.0765	0.0765	0	-0.02(-16.67%)
Nov 22, 2011	0.0918	0.0918	0.0918	0.0918	5,000	+0.00(+2.00%)
Nov 18, 2011		0.0900	0.0900	0.0900	0	-0.01(-8.16%)
Nov 16, 2011		0.0980	0.0980	0.0980	0	-0.00(-4.85%)
Nov 15, 2011	0.1030	0.1030	0.1030	0.1030	5,000	+0.00(+2.79%)
Nov 14, 2011	0.1035	0.1035	0.0930	0.1002	29,000	+0.00(+1.31%)
Nov 11, 2011	0.0990	0.0990	0.0989	0.0989	6,500	+0.02(+18.59%)
Nov 10, 2011	0.0834	0.0834	0.0834	0.0834	1,500	-0.00(-5.23%)
Nov 09, 2011	0.0863	0.0880	0.0863	0.0880	12,000	-0.00(-1.12%)
Nov 08, 2011	0.0812	0.0890	0.0812	0.0890	9,500	+0.02(+20.92%)
Nov 07, 2011	0.0780	0.0780	0.0736	0.0736	2,200	-0.01(-6.84%)
Nov 03, 2011		0.0790	0.0790	0.0790	0	-0.00(-1.25%)
Oct 31, 2011		0.0800	0.0800	0.0800	0	+0.01(+6.67%)
Oct 28, 2011	0.0750	0.0750	0.0750	0.0750	2,000	+0.00(+0.00%)
Oct 27, 2011	0.0800	0.0800	0.0750	0.0750	6,700	-0.01(-6.25%)
Oct 25, 2011		0.0800	0.0800	0.0800	0	+0.00(+0.63%)
Oct 24, 2011	0.0720	0.0795	0.0720	0.0795	34,000	-0.01(-5.92%)
Oct 21, 2011	0.0845	0.0845	0.0845	0.0845	10,000	-0.00(-5.06%)
Oct 18, 2011	0.0890	0.0890	0.0890	0.0890	0	+0.00(+0.00%)
Oct 17, 2011	0.0890	0.0890	0.0890	0.0890	3,000	-0.00(-1.11%)
Oct 14, 2011	0.0820	0.0900	0.0740	0.0900	56,700	+0.01(+9.76%)
Oct 13, 2011	0.0685	0.0820	0.0685	0.0820	40,000	+0.01(+19.19%)
Oct 12, 2011	0.0688	0.0688	0.0688	0.0688	700	-0.01(-17.11%)
Oct 11, 2011	0.0677	0.0830	0.0677	0.0830	62,500	+0.01(+16.90%)
Oct 06, 2011		0.0710	0.0710	0.0710	0	-0.01(-6.58%)
Oct 05, 2011	0.0765	0.0765	0.0750	0.0760	51,333	+0.01(+20.83%)
Oct 04, 2011	0.0720	0.0760	0.0629	0.0629	29,000	-0.02(-23.29%)
Sep 30, 2011	0.0820	0.0820	0.0820	0.0820	0	-0.00(-1.20%)
Sep 29, 2011	0.0800	0.0900	0.0800	0.0830	31,611	-0.01(-10.66%)
Sep 28, 2011	0.0929	0.0929	0.0929	0.0929	10,000	+0.00(+4.97%)
Sep 27, 2011	0.0980	0.0980	0.0800	0.0885	5,500	-0.01(-8.76%)
Sep 26, 2011	0.0825	0.0970	0.0825	0.0970	155,750	+0.01(+7.78%)
Sep 23, 2011	0.0850	0.0930	0.0770	0.0900	22,600	-0.01(-14.29%)
Sep 21, 2011		0.1050	0.1050	0.1050	0	+0.01(+15.77%)
Sep 20, 2011	0.1110	0.1110	0.0907	0.0907	35,200	-0.02(-21.54%)
Sep 09, 2011		0.1156	0.1156	0.1156	0	-0.01(-5.17%)
Sep 08, 2011	0.1066	0.1219	0.1066	0.1219	5,800	+0.01(+4.64%)
Sep 07, 2011	0.1165	0.1165	0.1165	0.1165	4,000	-0.01(-5.28%)
Sep 01, 2011		0.1230	0.1230	0.1230	0	+0.02(+16.04%)
Aug 30, 2011		0.1060	0.1060	0.1060	0	-0.00(-1.40%)
Aug 29, 2011	0.1075	0.1075	0.1075	0.1075	1,000	-0.00(-4.02%)
Aug 26, 2011	0.1050	0.1120	0.1050	0.1120	12,500	+0.00(+0.00%)
Aug 24, 2011	0.1120	0.1120	0.1120	0.1120	0	+0.01(+6.67%)
Aug 23, 2011	0.1060	0.1060	0.1050	0.1050	11,000	+0.00(+0.00%)
Aug 22, 2011	0.1120	0.1165	0.1050	0.1050	37,200	-0.01(-6.25%)
Aug 18, 2011		0.1120	0.1120	0.1120	0	-0.01(-4.27%)
Aug 15, 2011		0.1170	0.1170	0.1170	0	+0.01(+8.33%)
Aug 12, 2011	0.1080	0.1080	0.1080	0.1080	10,000	+0.00(+1.89%)
Aug 11, 2011	0.1060	0.1060	0.1060	0.1060	900	-0.00(-0.09%)
Aug 10, 2011	0.1070	0.1070	0.1061	0.1061	54,000	-0.00(-0.38%)
Aug 09, 2011	0.1000	0.1150	0.1000	0.1065	54,500	+0.01(+14.64%)
Aug 08, 2011	0.1115	0.1162	0.0929	0.0929	103,000	-0.02(-19.57%)
Aug 04, 2011	0.1155	0.1155	0.1155	0.1155	0	-0.01(-10.81%)
Aug 03, 2011	0.1295	0.1295	0.1295	0.1295	4,500	-0.00(-1.15%)
Aug 02, 2011	0.1200	0.1310	0.1200	0.1310	11,500	+0.00(+3.56%)
Aug 01, 2011	0.1265	0.1265	0.1265	0.1265	10,200	+0.01(+10.00%)
Jul 29, 2011	0.1150	0.1150	0.1150	0.1150	500	-0.01(-9.45%)
Jul 28, 2011	0.1270	0.1270	0.1270	0.1270	770	-0.01(-3.79%)
Jul 27, 2011	0.1295	0.1380	0.1295	0.1320	6,600	+0.00(+0.00%)
Jul 26, 2011	0.1320	0.1320	0.1320	0.1320	2,501	-0.01(-7.04%)
Jul 22, 2011		0.1420	0.1420	0.1420	0	+0.01(+5.19%)
Jul 21, 2011	0.1345	0.1350	0.1345	0.1350	14,000	+0.00(+0.00%)
Jul 20, 2011	0.1480	0.1480	0.1350	0.1350	157,670	-0.00(-0.74%)
Jul 19, 2011	0.1360	0.1360	0.1360	0.1360	1,650	-0.00(-1.45%)
Jul 18, 2011	0.1355	0.1460	0.1355	0.1380	5,800	+0.01(+8.49%)
Jul 14, 2011		0.1272	0.1272	0.1272	0	-0.01(-5.07%)
Jul 13, 2011	0.1300	0.1340	0.1250	0.1340	44,770	+0.00(+0.75%)
Jul 12, 2011	0.1210	0.1330	0.1210	0.1330	24,500	+0.00(+2.31%)
Jul 11, 2011	0.1345	0.1345	0.1300	0.1300	4,500	-0.01(-4.41%)
Jul 07, 2011		0.1360	0.1360	0.1360	0	+0.03(+25.93%)
Jul 06, 2011	0.1240	0.1240	0.1080	0.1080	11,250	-0.02(-13.60%)
Jul 05, 2011	0.1245	0.1250	0.1220	0.1250	17,800	-0.01(-4.58%)
Jul 01, 2011	0.1310	0.1310	0.1310	0.1310	10,000	+0.01(+7.38%)
Jun 30, 2011	0.1240	0.1240	0.1220	0.1220	5,500	+0.00(+0.00%)
Jun 29, 2011	0.1100	0.1220	0.1100	0.1220	35,710	+0.01(+10.91%)
Jun 28, 2011	0.1010	0.1149	0.1010	0.1100	16,500	+0.00(+3.29%)
Jun 27, 2011	0.1080	0.1100	0.1065	0.1065	35,090	-0.01(-8.97%)
Jun 22, 2011		0.1170	0.1170	0.1170	0	-0.01(-5.26%)
Jun 21, 2011	0.1230	0.1235	0.1230	0.1235	7,400	+0.01(+8.33%)
Jun 20, 2011	0.1140	0.1140	0.1140	0.1140	3,000	+0.00(+1.79%)
Jun 17, 2011	0.1120	0.1120	0.1120	0.1120	50,000	-0.02(-13.18%)
Jun 15, 2011		0.1290	0.1290	0.1290	0	+0.02(+13.66%)
Jun 14, 2011	0.1135	0.1135	0.1135	0.1135	21,750	+0.00(+0.89%)
Jun 13, 2011	0.1125	0.1125	0.1125	0.1125	54,000	-0.02(-12.11%)
Jun 10, 2011	0.1290	0.1290	0.1280	0.1280	11,846	-0.00(-0.39%)
Jun 09, 2011	0.1125	0.1285	0.1120	0.1285	33,150	+0.01(+8.90%)
Jun 08, 2011	0.1120	0.1180	0.1120	0.1180	63,000	-0.02(-11.94%)
Jun 07, 2011	0.1285	0.1340	0.1200	0.1340	36,300	+0.00(+3.08%)
Jun 06, 2011	0.1300	0.1300	0.1300	0.1300	1,000	+0.00(+0.00%)
Jun 03, 2011	0.1330	0.1330	0.1300	0.1300	8,200	+0.00(+0.00%)
May 24, 2011	0.1300	0.1300	0.1300	0.1300	27,000	+0.00(+0.00%)
May 23, 2011	0.1400	0.1400	0.1300	0.1300	9,000	-0.01(-6.47%)
May 20, 2011	0.1230	0.1390	0.1230	0.1390	4,000	+0.00(+2.96%)
May 19, 2011	0.1395	0.1395	0.1340	0.1350	5,500	-0.00(-2.88%)
May 18, 2011	0.1350	0.1390	0.1350	0.1390	16,600	+0.01(+3.73%)
May 13, 2011		0.1340	0.1340	0.1340	0	-0.00(-0.74%)
May 12, 2011	0.1290	0.1350	0.1190	0.1350	44,750	+0.00(+0.00%)
May 11, 2011	0.1380	0.1380	0.1350	0.1350	31,000	+0.00(+0.00%)
May 10, 2011	0.1321	0.1350	0.1300	0.1350	80,380	+0.00(+0.00%)
May 09, 2011	0.1240	0.1350	0.1240	0.1350	11,000	-0.01(-3.57%)
May 06, 2011	0.1300	0.1500	0.1105	0.1400	35,050	-0.00(-3.45%)
May 05, 2011	0.1400	0.1450	0.1380	0.1450	74,946	-0.01(-4.61%)
May 04, 2011	0.1400	0.1520	0.1305	0.1520	139,100	-0.01(-6.75%)
May 03, 2011	0.1625	0.1630	0.1625	0.1630	22,000	+0.00(+1.24%)
May 02, 2011	0.1685	0.1685	0.1475	0.1610	181,500	-0.00(-1.23%)
Apr 29, 2011	0.1699	0.1789	0.1630	0.1630	118,650	-0.01(-4.40%)
Apr 28, 2011	0.1703	0.1705	0.1703	0.1705	11,000	-0.01(-7.34%)
Apr 27, 2011	0.1700	0.1840	0.1620	0.1840	51,660	+0.02(+11.52%)
Apr 26, 2011	0.1790	0.1790	0.1650	0.1650	14,000	-0.02(-10.33%)
Apr 25, 2011	0.1840	0.1840	0.1840	0.1840	8,500	+0.01(+2.79%)
Apr 21, 2011	0.1745	0.1790	0.1745	0.1790	21,700	+0.01(+2.87%)
Apr 20, 2011	0.1730	0.1790	0.1700	0.1740	75,900	+0.00(+0.58%)
Apr 19, 2011	0.1780	0.1800	0.1621	0.1730	123,600	+0.00(+1.59%)
Apr 18, 2011	0.1699	0.1760	0.1545	0.1703	85,500	-0.01(-6.43%)
Apr 15, 2011	0.1820	0.1820	0.1610	0.1820	185,635	+0.00(+1.11%)
Apr 14, 2011	0.1870	0.1880	0.1800	0.1800	63,700	-0.01(-4.76%)
Apr 13, 2011	0.1980	0.1980	0.1870	0.1890	49,150	-0.00(-2.07%)
Apr 12, 2011	0.2100	0.2130	0.1910	0.1930	206,150	-0.03(-12.27%)
Apr 11, 2011	0.2150	0.2250	0.2058	0.2200	1,111,036	+0.01(+5.47%)
Apr 08, 2011	0.1860	0.2090	0.1830	0.2086	168,400	+0.03(+14.30%)
Apr 07, 2011	0.1750	0.1825	0.1700	0.1825	290,000	+0.00(+0.27%)
Apr 06, 2011	0.1740	0.1875	0.1740	0.1820	107,000	-0.01(-2.67%)
Apr 05, 2011	0.1870	0.1870	0.1870	0.1870	60,800	+0.00(+0.00%)
Apr 04, 2011	0.1770	0.1870	0.1705	0.1870	279,400	+0.01(+5.95%)
Apr 01, 2011	0.1800	0.1800	0.1765	0.1765	17,000	-0.00(-1.94%)
Mar 31, 2011	0.1833	0.1860	0.1800	0.1800	57,000	+0.01(+4.71%)
Mar 30, 2011	0.1719	0.1719	0.1719	0.1719	132,614	-0.01(-4.50%)
Mar 29, 2011	0.1800	0.1800	0.1750	0.1800	50,600	-0.01(-7.22%)
Mar 28, 2011	0.1974	0.2050	0.1940	0.1940	16,420	-0.01(-7.18%)
Mar 25, 2011	0.2310	0.2310	0.1990	0.2090	313,100	-0.04(-15.04%)
Mar 24, 2011	0.2255	0.2592	0.2100	0.2460	923,000	+0.03(+14.95%)
Mar 23, 2011	0.1880	0.2140	0.1880	0.2140	34,800	+0.04(+19.55%)
Mar 21, 2011	0.1790	0.1790	0.1790	0.1790	0	+0.00(+0.00%)
Mar 18, 2011	0.1745	0.1880	0.1720	0.1790	85,800	+0.01(+4.07%)
Mar 17, 2011	0.1742	0.1790	0.1720	0.1720	50,305	+0.00(+1.18%)
Mar 16, 2011	0.1720	0.1790	0.1700	0.1700	32,000	-0.02(-12.37%)
Mar 15, 2011	0.1635	0.1940	0.1635	0.1940	19,300	+0.02(+11.49%)
Mar 14, 2011	0.1900	0.1900	0.1740	0.1740	115,603	-0.01(-2.79%)
Mar 11, 2011	0.1800	0.1827	0.1790	0.1790	105,500	-0.01(-5.79%)
Mar 10, 2011	0.2000	0.2000	0.1690	0.1900	272,945	-0.00(-2.06%)
Mar 09, 2011	0.1907	0.1940	0.1827	0.1940	34,500	+0.01(+4.86%)
Mar 08, 2011	0.1900	0.2010	0.1817	0.1850	81,300	-0.01(-2.63%)
Mar 07, 2011	0.2010	0.2090	0.1900	0.1900	170,000	-0.01(-7.32%)
Mar 04, 2011	0.2160	0.2170	0.1977	0.2050	172,500	-0.01(-5.53%)
Mar 02, 2011	0.2170	0.2170	0.2170	0.2170	0	+0.01(+3.09%)
Mar 01, 2011	0.2060	0.2105	0.1950	0.2105	102,150	+0.00(+2.18%)
Feb 28, 2011	0.1950	0.2060	0.1898	0.2060	221,600	+0.01(+3.26%)
Feb 25, 2011	0.2071	0.2100	0.1995	0.1995	45,000	+0.01(+3.31%)
Feb 24, 2011	0.2190	0.2190	0.1930	0.1931	44,700	-0.02(-8.05%)
Feb 23, 2011	0.2031	0.2220	0.2031	0.2100	154,000	+0.00(+0.00%)
Feb 22, 2011	0.2190	0.2190	0.1996	0.2100	180,050	-0.01(-2.33%)
Feb 18, 2011	0.2190	0.2200	0.2050	0.2150	92,000	-0.01(-3.80%)
Feb 17, 2011	0.2140	0.2290	0.2035	0.2235	193,705	+0.01(+6.43%)
Feb 16, 2011	0.2100	0.2130	0.1975	0.2100	170,799	-0.00(-1.41%)
Feb 15, 2011	0.1980	0.2130	0.1820	0.2130	832,306	+0.04(+20.27%)
Feb 14, 2011	0.1780	0.1780	0.1771	0.1771	30,000	-0.00(-0.23%)
Feb 11, 2011	0.1720	0.1775	0.1720	0.1775	23,000	+0.00(+2.25%)
Feb 10, 2011	0.1759	0.1759	0.1550	0.1736	83,250	-0.01(-4.62%)
Feb 09, 2011	0.1820	0.1820	0.1700	0.1820	23,000	-0.01(-4.26%)
Feb 07, 2011		0.1901	0.1901	0.1901	0	+0.01(+4.45%)
Feb 03, 2011		0.1820	0.1820	0.1820	0	+0.02(+9.64%)
Feb 02, 2011	0.1980	0.1980	0.1660	0.1660	96,500	-0.02(-12.49%)

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