Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 25, 2016		0.0386	0.0386	0.0386	0	-0.00(-0.52%)
Jan 22, 2016	0.0388	0.0388	0.0388	0.0388	70,000	+0.00(+2.65%)
Jan 19, 2016		0.0378	0.0378	0.0378	0	+0.00(+11.83%)
Jan 06, 2016		0.0338	0.0338	0.0338	0	-0.00(-1.46%)
Dec 31, 2015		0.0343	0.0343	0.0343	0	+0.00(+12.83%)
Dec 21, 2015		0.0304	0.0304	0.0304	0	+0.00(+7.42%)
Dec 18, 2015	0.0283	0.0283	0.0283	0.0283	50,000	-0.01(-20.95%)
Dec 14, 2015		0.0358	0.0358	0.0358	0	+0.01(+30.18%)
Dec 11, 2015	0.0275	0.0275	0.0275	0.0275	100,000	-0.01(-21.20%)
Dec 09, 2015		0.0349	0.0349	0.0349	0	+0.01(+39.60%)
Dec 04, 2015		0.0250	0.0250	0.0250	0	+0.00(+0.00%)
Dec 02, 2015		0.0250	0.0250	0.0250	0	-0.00(-16.67%)
Nov 17, 2015		0.0300	0.0300	0.0300	0	+0.01(+25.52%)
Nov 12, 2015		0.0239	0.0239	0.0239	0	-0.01(-25.31%)
Nov 09, 2015		0.0320	0.0320	0.0320	0	+0.01(+32.23%)
Nov 05, 2015		0.0242	0.0242	0.0242	0	+0.00(+0.41%)
Oct 30, 2015		0.0241	0.0241	0.0241	0	+0.00(+9.55%)
Oct 12, 2015		0.0220	0.0220	0.0220	0	+0.00(+0.00%)
Oct 09, 2015	0.0227	0.0227	0.0220	0.0220	44,500	-0.01(-24.66%)
Oct 06, 2015		0.0292	0.0292	0.0292	0	+0.01(+32.73%)
Oct 02, 2015		0.0220	0.0220	0.0220	0	-0.00(-9.47%)
Sep 24, 2015		0.0243	0.0243	0.0243	0	+0.00(+15.17%)
Aug 28, 2015		0.0211	0.0211	0.0211	0	+0.00(+5.50%)
Aug 25, 2015		0.0200	0.0200	0.0200	0	+0.00(+12.36%)
Aug 24, 2015	0.0178	0.0178	0.0178	0.0178	5,600	-0.01(-30.47%)
Aug 04, 2015		0.0256	0.0256	0.0256	0	-0.00(-11.11%)
Jul 30, 2015		0.0288	0.0288	0.0288	0	+0.01(+41.18%)
Jul 28, 2015		0.0204	0.0204	0.0204	0	-0.01(-29.17%)
Jul 27, 2015	0.0288	0.0288	0.0288	0.0288	21,000	+0.00(+15.66%)
Jul 24, 2015	0.0249	0.0249	0.0249	0.0249	9,000	-0.00(-0.80%)
Jul 21, 2015		0.0251	0.0251	0.0251	0	+0.00(+16.74%)
Jul 14, 2015		0.0215	0.0215	0.0215	0	-0.00(-7.33%)
Jul 13, 2015	0.0250	0.0250	0.0232	0.0232	54,000	-0.00(-9.38%)
Jul 10, 2015	0.0256	0.0256	0.0256	0.0256	9,000	+0.00(+2.40%)
Jul 08, 2015		0.0250	0.0250	0.0250	0	-0.00(-16.39%)
Jul 02, 2015		0.0299	0.0299	0.0299	0	-0.00(-7.72%)
Jun 25, 2015		0.0324	0.0324	0.0324	0	+0.01(+39.06%)
Jun 24, 2015	0.0233	0.0233	0.0233	0.0233	7,500	-0.00(-11.07%)
Jun 17, 2015		0.0262	0.0262	0.0262	0	-0.01(-25.36%)
Jun 05, 2015		0.0351	0.0351	0.0351	0	+0.00(+0.29%)
May 29, 2015		0.0350	0.0350	0.0350	0	+0.01(+18.64%)
May 27, 2015		0.0295	0.0295	0.0295	0	-0.01(-23.97%)
May 21, 2015		0.0388	0.0388	0.0388	0	-0.01(-16.56%)
May 11, 2015		0.0465	0.0465	0.0465	0	+0.00(+5.68%)
May 07, 2015		0.0440	0.0440	0.0440	0	+0.00(+1.15%)
May 05, 2015		0.0435	0.0435	0.0435	0	-0.01(-16.35%)
Apr 30, 2015		0.0520	0.0520	0.0520	0	-0.00(-0.19%)
Apr 29, 2015	0.0522	0.0522	0.0521	0.0521	10,200	+0.01(+33.59%)
Apr 22, 2015		0.0390	0.0390	0.0390	0	-0.01(-27.78%)
Apr 20, 2015		0.0540	0.0540	0.0540	0	+0.00(+5.68%)
Apr 17, 2015	0.0511	0.0511	0.0511	0.0511	5,000	+0.00(+2.20%)
Apr 08, 2015		0.0500	0.0500	0.0500	0	+0.01(+25.00%)
Apr 06, 2015		0.0400	0.0400	0.0400	0	-0.01(-20.00%)
Apr 01, 2015		0.0500	0.0500	0.0500	0	+0.00(+8.70%)
Mar 27, 2015		0.0460	0.0460	0.0460	0	+0.01(+48.39%)
Mar 24, 2015		0.0310	0.0310	0.0310	0	-0.00(-6.63%)
Mar 11, 2015		0.0332	0.0332	0.0332	0	-0.00(-1.19%)
Mar 10, 2015	0.0336	0.0336	0.0336	0.0336	85,500	-0.01(-20.19%)
Mar 05, 2015		0.0421	0.0421	0.0421	0	+0.00(+5.25%)
Mar 02, 2015		0.0400	0.0400	0.0400	0	+0.00(+0.00%)
Feb 27, 2015	0.0400	0.0400	0.0400	0.0400	12,000	+0.01(+30.72%)
Feb 26, 2015	0.0320	0.0320	0.0306	0.0306	1,000	-0.01(-19.05%)
Feb 23, 2015		0.0378	0.0378	0.0378	0	-0.00(-5.03%)
Feb 17, 2015		0.0398	0.0398	0.0398	0	+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.

Financial News

ABCOURT MINES (OP: ABMBF )

Historical Prices

Popular Pages