Financial News
ABCOURT MINES (OP: ABMBF )
0.0364
+0.0034
(+10.30%)
Streaming Delayed Price
Updated: 2:41 PM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Feb 02, 2010 | 0.1315 | 0.1315 | 0.1315 | 0 | +0.01(+6.39%) | |
| Jan 28, 2010 | 0.1236 | 0.1236 | 0.1236 | 0 | -0.01(-9.78%) | |
| Jan 26, 2010 | 0.1370 | 0.1370 | 0.1370 | 0.1370 | 0 | -0.01(-6.80%) |
| Jan 25, 2010 | 0.1470 | 0.1470 | 0.1470 | 0.1470 | 4,500 | +0.01(+11.36%) |
| Jan 22, 2010 | 0.1421 | 0.1421 | 0.1315 | 0.1320 | 54,000 | -0.02(-10.63%) |
| Jan 21, 2010 | 0.1404 | 0.1483 | 0.1404 | 0.1477 | 35,000 | -0.01(-3.46%) |
| Jan 20, 2010 | 0.1530 | 0.1530 | 0.1530 | 0.1530 | 3,500 | -0.01(-6.08%) |
| Jan 19, 2010 | 0.1469 | 0.1629 | 0.1469 | 0.1629 | 13,000 | +0.00(+1.81%) |
| Jan 15, 2010 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.01(-6.32%) | |
| Jan 14, 2010 | 0.1708 | 0.1708 | 0.1708 | 0.1708 | 1,200 | +0.02(+13.79%) |
| Jan 13, 2010 | 0.1592 | 0.1650 | 0.1501 | 0.1501 | 9,450 | -0.01(-5.00%) |
| Jan 12, 2010 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 1,800 | +0.01(+5.33%) |
| Jan 11, 2010 | 0.1610 | 0.1610 | 0.1450 | 0.1500 | 76,000 | -0.01(-3.23%) |
| Jan 07, 2010 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.02(+15.24%) | |
| Jan 05, 2010 | 0.1345 | 0.1345 | 0.1345 | 0.1345 | 0 | +0.00(+0.22%) |
| Jan 04, 2010 | 0.1500 | 0.1500 | 0.1342 | 0.1342 | 3,500 | -0.02(-12.29%) |
| Dec 23, 2009 | 0.1530 | 0.1530 | 0.1530 | 0 | +0.02(+16.00%) | |
| Dec 22, 2009 | 0.1319 | 0.1319 | 0.1319 | 0.1319 | 3,000 | +0.00(+1.85%) |
| Dec 21, 2009 | 0.1350 | 0.1350 | 0.1295 | 0.1295 | 6,500 | -0.00(-0.61%) |
| Dec 17, 2009 | 0.1303 | 0.1303 | 0.1303 | 0.1303 | 0 | -0.02(-11.36%) |
| Dec 16, 2009 | 0.1465 | 0.1470 | 0.1465 | 0.1470 | 8,000 | +0.00(+0.34%) |
| Dec 11, 2009 | 0.1465 | 0.1465 | 0.1465 | 0 | +0.00(+0.69%) | |
| Dec 10, 2009 | 0.1455 | 0.1455 | 0.1455 | 0.1455 | 1,000 | +0.02(+11.92%) |
| Dec 09, 2009 | 0.1334 | 0.1450 | 0.1300 | 0.1300 | 50,000 | -0.01(-6.41%) |
| Dec 07, 2009 | 0.1389 | 0.1389 | 0.1389 | 0.1389 | 0 | +0.00(+1.39%) |
| Dec 03, 2009 | 0.1370 | 0.1370 | 0.1370 | 0.1370 | 0 | -0.01(-8.67%) |
| Dec 02, 2009 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 10,000 | -0.01(-3.85%) |
| Dec 01, 2009 | 0.1555 | 0.1560 | 0.1483 | 0.1560 | 25,000 | +0.01(+10.48%) |
| Nov 30, 2009 | 0.1412 | 0.1412 | 0.1412 | 0.1412 | 5,000 | -0.02(-11.75%) |
| Nov 25, 2009 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.02(-10.31%) | |
| Nov 23, 2009 | 0.1784 | 0.1784 | 0.1784 | 0 | -0.01(-2.78%) | |
| Nov 19, 2009 | 0.1835 | 0.1835 | 0.1835 | 0.1835 | 0 | -0.00(-2.13%) |
| Nov 18, 2009 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 3,000 | -0.01(-3.35%) |
| Nov 16, 2009 | 0.1940 | 0.1940 | 0.1940 | 0 | +0.01(+6.30%) | |
| Nov 13, 2009 | 0.1975 | 0.1975 | 0.1825 | 0.1825 | 1,000 | -0.02(-7.59%) |
| Nov 12, 2009 | 0.2000 | 0.2000 | 0.1975 | 0.1975 | 54,850 | +0.00(+0.82%) |
| Nov 11, 2009 | 0.1910 | 0.1959 | 0.1905 | 0.1959 | 8,700 | +0.02(+10.06%) |
| Nov 09, 2009 | 0.1780 | 0.1780 | 0.1780 | 0.1780 | 0 | +0.00(+2.30%) |
| Nov 06, 2009 | 0.1740 | 0.1740 | 0.1740 | 0.1740 | 777 | -0.01(-2.96%) |
| Nov 04, 2009 | 0.1793 | 0.1793 | 0.1793 | 0.1793 | 0 | +0.01(+6.73%) |
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.
