Financial News
ABCOURT MINES (OP: ABMBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2009 | 0.1437 | 0.1437 | 0.1437 | 0.1437 | 0 | -0.02(-11.30%) |
| Oct 29, 2009 | 0.1545 | 0.1620 | 0.1545 | 0.1620 | 12,739 | +0.01(+5.40%) |
| Oct 23, 2009 | 0.1537 | 0.1537 | 0.1537 | 0.1537 | 0 | -0.00(-0.39%) |
| Oct 22, 2009 | 0.1590 | 0.1590 | 0.1543 | 0.1543 | 25,000 | -0.03(-16.14%) |
| Oct 16, 2009 | 0.1840 | 0.1840 | 0.1840 | 0 | -0.01(-2.90%) | |
| Oct 14, 2009 | 0.1895 | 0.1895 | 0.1895 | 0 | +0.03(+19.18%) | |
| Oct 13, 2009 | 0.1620 | 0.1645 | 0.1590 | 0.1590 | 61,000 | -0.01(-5.36%) |
| Oct 09, 2009 | 0.1680 | 0.1680 | 0.1680 | 0.1680 | 0 | -0.02(-10.64%) |
| Oct 08, 2009 | 0.1904 | 0.1904 | 0.1880 | 0.1880 | 3,000 | +0.00(+2.68%) |
| Oct 07, 2009 | 0.1507 | 0.1845 | 0.1507 | 0.1831 | 16,000 | +0.03(+17.37%) |
| Oct 06, 2009 | 0.1565 | 0.1565 | 0.1560 | 0.1560 | 7,500 | +0.03(+20.93%) |
| Oct 01, 2009 | 0.1290 | 0.1290 | 0.1290 | 0.1290 | 0 | +0.00(+2.30%) |
| Sep 30, 2009 | 0.1261 | 0.1261 | 0.1261 | 0.1261 | 8,000 | +0.00(+1.61%) |
| Sep 24, 2009 | 0.1241 | 0.1241 | 0.1241 | 0 | +0.00(+1.06%) | |
| Sep 23, 2009 | 0.1228 | 0.1228 | 0.1228 | 0.1228 | 1,000 | -0.01(-6.40%) |
| Sep 18, 2009 | 0.1312 | 0.1312 | 0.1312 | 0 | -0.01(-7.08%) | |
| Sep 17, 2009 | 0.1412 | 0.1412 | 0.1412 | 0.1412 | 5,000 | +0.00(+1.95%) |
| Sep 14, 2009 | 0.1385 | 0.1385 | 0.1385 | 0 | +0.02(+13.34%) | |
| Sep 11, 2009 | 0.1222 | 0.1222 | 0.1222 | 0.1222 | 1,000 | -0.03(-20.13%) |
| Sep 10, 2009 | 0.1530 | 0.1530 | 0.1530 | 0.1530 | 15,000 | +0.01(+6.99%) |
| Sep 09, 2009 | 0.1433 | 0.1433 | 0.1430 | 0.1430 | 5,000 | +0.01(+11.72%) |
| Sep 04, 2009 | 0.1280 | 0.1280 | 0.1280 | 0 | +0.01(+9.40%) | |
| Sep 02, 2009 | 0.1170 | 0.1170 | 0.1170 | 0 | +0.01(+4.46%) | |
| Sep 01, 2009 | 0.1015 | 0.1120 | 0.1015 | 0.1120 | 10,100 | +0.01(+7.49%) |
| Aug 13, 2009 | 0.1042 | 0.1042 | 0.1042 | 0.1042 | 2,000 | +0.02(+17.47%) |
| Aug 12, 2009 | 0.0932 | 0.0932 | 0.0887 | 0.0887 | 10,000 | -0.02(-16.64%) |
| Aug 10, 2009 | 0.1064 | 0.1064 | 0.1064 | 0 | +0.01(+6.93%) |
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.
