Financial News
ABCOURT MINES (OP: ABMBF )
Historical Prices
Year:
| 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%) |
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.
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.
