Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2009	0.1528	0.1853	0.1528	0.1680	185,800	+0.02(+16.91%)
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%)
Aug 04, 2009		0.0995	0.0995	0.0995	0	-0.01(-8.72%)
Jul 30, 2009		0.1090	0.1090	0.1090	0	+0.01(+11.68%)
Jul 29, 2009	0.0976	0.0976	0.0976	0.0976	10,000	-0.01(-12.07%)
Jul 28, 2009	0.1157	0.1157	0.1110	0.1110	25,000	-0.01(-9.76%)
Jul 24, 2009	0.1155	0.1248	0.1141	0.1230	77,200	-0.00(-1.44%)
Jul 23, 2009	0.1248	0.1248	0.1248	0.1248	200	+0.04(+51.09%)
Jul 21, 2009		0.0826	0.0826	0.0826	0	-0.00(-0.24%)
Jul 20, 2009	0.0828	0.0828	0.0828	0.0828	5,000	+0.00(+0.98%)
Jul 15, 2009		0.0820	0.0820	0.0820	0	-0.00(-5.20%)
Jun 26, 2009		0.0865	0.0865	0.0865	0	+0.00(+1.17%)
Jun 25, 2009	0.0855	0.0855	0.0855	0.0855	1,500	-0.02(-21.92%)
Jun 11, 2009		0.1095	0.1095	0.1095	0	+0.02(+21.67%)
Jun 05, 2009	0.0900	0.0900	0.0900	0.0900	0	-0.02(-14.53%)
Jun 04, 2009	0.1053	0.1053	0.1053	0.1053	6,000	+0.01(+7.89%)
Jun 02, 2009	0.0976	0.0976	0.0976	0.0976	0	+0.00(+0.51%)
Jun 01, 2009	0.0971	0.0971	0.0971	0.0971	10,000	+0.00(+0.10%)
May 27, 2009		0.0970	0.0970	0.0970	0	+0.01(+14.12%)
May 26, 2009	0.1030	0.1030	0.0850	0.0850	5,500	-0.05(-35.61%)
May 21, 2009	0.0970	0.1320	0.1320	0.1320	0	+0.01(+4.76%)
May 20, 2009	0.1260	0.1260	0.1260	0.1260	12,800	+0.00(+0.00%)
May 13, 2009	0.1260	0.1260	0.1260	0.1260	0	+0.00(+1.61%)
May 12, 2009	0.1240	0.1240	0.1240	0.1240	5,000	+0.02(+21.57%)
May 11, 2009	0.1020	0.1020	0.1020	0.1020	5,000	-0.02(-13.12%)
May 08, 2009	0.1172	0.1174	0.1172	0.1174	10,000	-0.01(-7.56%)
May 07, 2009	0.1150	0.1270	0.1150	0.1270	6,500	+0.02(+19.81%)
May 06, 2009	0.1140	0.1140	0.1060	0.1060	8,823	+0.01(+13.37%)
May 05, 2009	0.0935	0.0935	0.0935	0.0935	4,500	+0.00(+3.89%)
May 04, 2009	0.0900	0.0900	0.0900	0.0900	6,500	+0.01(+14.65%)
Apr 29, 2009	0.0785	0.0785	0.0785	0.0785	0	+0.01(+16.30%)
Apr 15, 2009		0.0675	0.0675	0.0675	0	-0.01(-15.62%)
Apr 13, 2009	0.0800	0.0800	0.0800	0.0800	0	+0.02(+35.82%)
Apr 02, 2009	0.0589	0.0589	0.0589	0.0589	0	-0.02(-20.41%)
Mar 30, 2009		0.0740	0.0740	0.0740	0	-0.03(-30.84%)
Mar 24, 2009		0.1070	0.1070	0.1070	0	+0.03(+34.25%)
Mar 20, 2009	0.0797	0.0797	0.0797	0.0797	0	-0.00(-0.38%)
Mar 19, 2009	0.0860	0.0860	0.0800	0.0800	24,000	+0.02(+29.45%)
Mar 16, 2009		0.0618	0.0618	0.0618	0	-0.00(-5.79%)
Mar 13, 2009	0.0756	0.0757	0.0656	0.0656	10,000	+0.00(+1.39%)
Mar 06, 2009		0.0647	0.0647	0.0647	0	+0.00(+0.00%)
Mar 05, 2009	0.0647	0.0647	0.0647	0.0647	1,000	-0.03(-28.11%)
Mar 03, 2009		0.0900	0.0900	0.0900	0	+0.00(+0.00%)
Mar 02, 2009	0.0845	0.0900	0.0845	0.0900	6,177	-0.00(-3.02%)
Feb 23, 2009	0.0928	0.0928	0.0928	0.0928	0	+0.00(+0.00%)
Feb 20, 2009	0.0928	0.0928	0.0928	0.0928	5,000	+0.02(+30.15%)
Feb 13, 2009		0.0713	0.0713	0.0713	0	+0.00(+0.00%)
Feb 12, 2009	0.0713	0.0713	0.0713	0.0713	3,000	-0.01(-10.31%)
Feb 10, 2009		0.0795	0.0795	0.0795	0	+0.00(+0.00%)
Feb 09, 2009	0.0795	0.0795	0.0750	0.0795	15,000	+0.01(+12.77%)
Feb 05, 2009		0.0705	0.0705	0.0705	0	+0.00(+0.00%)
Feb 04, 2009	0.0705	0.0705	0.0705	0.0705	10,000	-0.02(-21.40%)
Feb 03, 2009		0.0897	0.0897	0.0897	0	+0.00(+0.00%)
Feb 02, 2009	0.0897	0.0897	0.0897	0.0897	1,000	+0.00(+1.93%)
Jan 29, 2009		0.0880	0.0880	0.0880	0	+0.00(+0.00%)
Jan 28, 2009	0.0880	0.0880	0.0880	0.0880	250	+0.02(+21.38%)
Jan 27, 2009	0.0863	0.0863	0.0725	0.0725	10,500	-0.01(-13.69%)
Jan 26, 2009	0.0840	0.0840	0.0840	0.0840	3,000	+0.03(+66.01%)
Jan 23, 2009		0.0506	0.0506	0.0506	0	+0.00(+0.00%)
Jan 22, 2009	0.0506	0.0506	0.0506	0.0506	900	-0.03(-34.71%)
Jan 21, 2009	0.0775	0.0775	0.0775	0.0775	40,000	-0.00(-1.27%)
Jan 20, 2009	0.0785	0.0785	0.0785	0.0785	5,000	-0.00(-0.63%)
Jan 16, 2009	0.0790	0.0790	0.0790	0.0790	3,000	+0.00(+5.33%)
Jan 15, 2009		0.0750	0.0750	0.0750	0	+0.00(+0.00%)
Jan 14, 2009	0.0771	0.0771	0.0750	0.0750	18,000	-0.02(-17.58%)
Jan 13, 2009	0.0910	0.0910	0.0910	0.0910	500	+0.02(+22.48%)
Jan 12, 2009	0.0743	0.0743	0.0743	0.0743	25,000	-0.01(-13.10%)
Jan 09, 2009	0.0910	0.0910	0.0855	0.0855	2,000	-0.01(-11.86%)
Jan 08, 2009	0.0970	0.0970	0.0970	0.0970	0	+0.00(+0.00%)
Jan 07, 2009	0.0970	0.0970	0.0970	0.0970	3,000	+0.03(+43.70%)
Jan 05, 2009	0.0675	0.0675	0.0675	0.0675	0	+0.00(+0.00%)
Jan 02, 2009	0.0675	0.0675	0.0675	0.0675	44,000	+0.01(+10.66%)
Jan 01, 2009	0.0565	0.0700	0.0405	0.0610	0	+0.00(+0.00%)
Dec 31, 2008	0.0565	0.0700	0.0405	0.0610	56,500	-0.00(-6.15%)
Dec 30, 2008	0.0650	0.0650	0.0650	0.0650	5,000	+0.00(+1.09%)
Dec 29, 2008	0.0643	0.0643	0.0643	0.0643	20,000	-0.01(-7.88%)
Dec 23, 2008		0.0698	0.0698	0.0698	0	+0.00(+0.00%)
Dec 22, 2008	0.0698	0.0698	0.0698	0.0698	0	+0.01(+16.33%)
Dec 19, 2008	0.0640	0.0640	0.0600	0.0600	5,000	-0.00(-1.64%)
Dec 18, 2008		0.0610	0.0610	0.0610	0	+0.00(+0.00%)
Dec 17, 2008	0.0615	0.0615	0.0610	0.0610	23,122	+0.00(+1.67%)
Dec 16, 2008	0.0677	0.0677	0.0600	0.0600	51,000	-0.00(-4.31%)
Dec 11, 2008		0.0627	0.0627	0.0627	0	+0.00(+0.00%)
Dec 10, 2008	0.0627	0.0627	0.0627	0.0627	5,000	+0.02(+47.88%)
Dec 09, 2008	0.0424	0.0424	0.0424	0.0424	1,000	-0.01(-16.86%)
Dec 08, 2008	0.0420	0.0670	0.0420	0.0510	63,000	-0.01(-15.00%)
Dec 05, 2008	0.0589	0.0680	0.0370	0.0600	62,000	+0.01(+28.76%)
Dec 04, 2008	0.0466	0.0466	0.0466	0.0466	0	+0.00(+0.00%)
Dec 03, 2008	0.0466	0.0466	0.0466	0.0466	1,000	-0.01(-18.96%)
Dec 02, 2008	0.0575	0.0575	0.0575	0.0575	7,000	-0.00(-0.86%)

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