Financial News
ABCOURT MINES (OP: ABMBF )
0.0344
+0.0054
(+18.62%)
Streaming Delayed Price
Updated: 11:07 AM EDT, Jun 4, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2017 | 0.0534 | 0.0534 | 0.0534 | 0 | +0.00(+6.80%) | |
| Nov 22, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-4.21%) | |
| Nov 16, 2017 | 0.0522 | 0.0522 | 0.0522 | 0 | +0.00(+4.40%) | |
| Nov 15, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 16,000 | -0.01(-15.25%) |
| Nov 09, 2017 | 0.0590 | 0.0590 | 0.0590 | 0 | +0.01(+18.00%) | |
| Nov 08, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,500 | -0.00(-4.76%) |
| Nov 06, 2017 | 0.0525 | 0.0525 | 0.0525 | 0 | -0.01(-12.50%) | |
| Nov 02, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
| Nov 01, 2017 | 0.0548 | 0.0600 | 0.0548 | 0.0600 | 21,300 | +0.01(+28.48%) |
| Oct 27, 2017 | 0.0467 | 0.0467 | 0.0467 | 0 | -0.00(-6.60%) | |
| Oct 20, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-3.85%) | |
| Oct 19, 2017 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 31,000 | -0.00(-5.28%) |
| Oct 18, 2017 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 11,000 | -0.01(-8.50%) |
| Oct 10, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+11.11%) | |
| Oct 06, 2017 | 0.0540 | 0.0540 | 0.0540 | 0 | -0.00(-3.05%) | |
| Oct 05, 2017 | 0.0557 | 0.0557 | 0.0557 | 0.0557 | 120,000 | -0.00(-0.89%) |
| Oct 04, 2017 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 2,000 | +0.00(+3.77%) |
| Oct 03, 2017 | 0.0542 | 0.0542 | 0.0542 | 0.0542 | 20,000 | -0.00(-6.14%) |
| Sep 21, 2017 | 0.0577 | 0.0577 | 0.0577 | 0 | -0.01(-9.98%) | |
| Sep 20, 2017 | 0.0641 | 0.0641 | 0.0641 | 0.0641 | 67,000 | +0.00(+3.22%) |
| Sep 19, 2017 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 10,000 | -0.01(-12.41%) |
| Sep 15, 2017 | 0.0709 | 0.0709 | 0.0709 | 0 | -0.00(-0.14%) | |
| Sep 13, 2017 | 0.0710 | 0.0710 | 0.0710 | 0 | +0.01(+15.07%) | |
| Sep 12, 2017 | 0.0625 | 0.0625 | 0.0617 | 0.0617 | 2,500 | -0.00(-2.06%) |
| Sep 07, 2017 | 0.0630 | 0.0630 | 0.0630 | 0 | +0.00(+1.61%) | |
| Sep 05, 2017 | 0.0620 | 0.0620 | 0.0620 | 0 | -0.01(-7.46%) | |
| Sep 01, 2017 | 0.0710 | 0.0710 | 0.0710 | 0.0670 | 5,000 | -0.00(-5.63%) |
| Aug 31, 2017 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 7,000 | +0.00(+2.90%) |
| Aug 24, 2017 | 0.0690 | 0.0690 | 0.0690 | 0 | +0.00(+6.81%) | |
| Aug 23, 2017 | 0.0770 | 0.0770 | 0.0646 | 0.0646 | 22,500 | +0.01(+16.40%) |
| Aug 22, 2017 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 10,000 | -0.00(-1.77%) |
| Aug 21, 2017 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 18,000 | +0.00(+7.62%) |
| Aug 18, 2017 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 30,000 | -0.00(-4.55%) |
| Aug 11, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
| Aug 10, 2017 | 0.0602 | 0.0602 | 0.0600 | 0.0600 | 7,667 | +0.01(+20.00%) |
| Aug 09, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,000 | +0.00(+0.00%) |
| Aug 08, 2017 | 0.0540 | 0.0540 | 0.0500 | 0.0500 | 10,000 | -0.00(-7.41%) |
| Aug 03, 2017 | 0.0540 | 0.0540 | 0.0540 | 0 | +0.00(+0.00%) | |
| Aug 02, 2017 | 0.0545 | 0.0545 | 0.0540 | 0.0540 | 9,850 | -0.00(-1.82%) |
| Aug 01, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 500 | +0.00(+1.85%) |
| Jul 31, 2017 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 25,777 | -0.00(-1.82%) |
| Jul 19, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
| Jul 14, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+12.99%) | |
| Jul 11, 2017 | 0.0531 | 0.0531 | 0.0531 | 0 | -0.01(-14.63%) | |
| Jul 10, 2017 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | 500 | -0.00(-6.61%) |
| Jul 05, 2017 | 0.0666 | 0.0666 | 0.0666 | 0 | +0.00(+6.05%) | |
| Jul 03, 2017 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 0.0628 | 0.0628 | 0.0628 | 0 | +0.01(+14.18%) | |
| Jun 29, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,772 | -0.01(-13.25%) |
| Jun 23, 2017 | 0.0634 | 0.0634 | 0.0634 | 0 | +0.01(+15.27%) | |
| Jun 19, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
| Jun 16, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 250 | +0.00(+0.00%) |
| Jun 14, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.01(-13.39%) | |
| Jun 13, 2017 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 1,900 | +0.01(+15.45%) |
| Jun 09, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-6.78%) | |
| Jun 08, 2017 | 0.0633 | 0.0633 | 0.0590 | 0.0590 | 2,430 | -0.00(-5.60%) |
| Jun 06, 2017 | 0.0625 | 0.0625 | 0.0625 | 0 | -0.00(-2.34%) | |
| Jun 01, 2017 | 0.0640 | 0.0640 | 0.0640 | 0 | +0.01(+24.27%) | |
| May 31, 2017 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 61,000 | -0.01(-12.71%) |
| May 26, 2017 | 0.0590 | 0.0590 | 0.0590 | 0 | +0.00(+3.51%) | |
| May 25, 2017 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 18,000 | +0.00(+0.00%) |
| May 24, 2017 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 15,000 | -0.00(-5.00%) |
| May 18, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.00(-1.30%) | |
| May 15, 2017 | 0.0608 | 0.0608 | 0.0608 | 0 | -0.01(-12.78%) | |
| May 12, 2017 | 0.0697 | 0.0697 | 0.0697 | 0.0697 | 3,000 | +0.01(+16.17%) |
| May 08, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.00(-0.17%) | |
| May 04, 2017 | 0.0601 | 0.0601 | 0.0601 | 0 | -0.00(-4.60%) | |
| May 03, 2017 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 2,000 | -0.01(-11.27%) |
| May 02, 2017 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 1,840 | +0.01(+10.76%) |
| Apr 26, 2017 | 0.0641 | 0.0641 | 0.0641 | 0 | -0.01(-9.72%) | |
| Apr 25, 2017 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 5,000 | +0.00(+4.41%) |
| Apr 24, 2017 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 5,000 | +0.00(+0.00%) |
| Apr 21, 2017 | 0.0771 | 0.0771 | 0.0680 | 0.0680 | 11,000 | +0.00(+3.03%) |
| Apr 18, 2017 | 0.0660 | 0.0660 | 0.0660 | 0 | -0.00(-3.65%) | |
| Apr 17, 2017 | 0.0783 | 0.0783 | 0.0685 | 0.0685 | 21,400 | +0.00(+0.71%) |
| Apr 13, 2017 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 1,500 | +0.00(+2.75%) |
| Apr 11, 2017 | 0.0662 | 0.0662 | 0.0662 | 0 | -0.01(-7.67%) | |
| Apr 06, 2017 | 0.0717 | 0.0717 | 0.0717 | 0 | +0.01(+7.50%) | |
| Apr 05, 2017 | 0.0688 | 0.0688 | 0.0667 | 0.0667 | 22,603 | -0.01(-7.10%) |
| Apr 04, 2017 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | 5,000 | +0.00(+4.36%) |
| Mar 30, 2017 | 0.0688 | 0.0688 | 0.0688 | 0 | +0.00(+7.50%) | |
| Mar 29, 2017 | 0.0721 | 0.0721 | 0.0640 | 0.0640 | 24,200 | +0.00(+1.59%) |
| Mar 27, 2017 | 0.0630 | 0.0630 | 0.0630 | 0 | -0.00(-0.63%) | |
| Mar 24, 2017 | 0.0634 | 0.0634 | 0.0634 | 0.0634 | 2,200 | -0.01(-10.83%) |
| Mar 23, 2017 | 0.0711 | 0.0711 | 0.0711 | 0.0711 | 2,000 | -0.00(-2.47%) |
| Mar 21, 2017 | 0.0729 | 0.0729 | 0.0729 | 0 | -0.00(-0.14%) | |
| Mar 20, 2017 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 75,000 | +0.00(+0.97%) |
| Mar 17, 2017 | 0.0665 | 0.0723 | 0.0665 | 0.0723 | 5,600 | +0.01(+11.06%) |
| Mar 16, 2017 | 0.0651 | 0.0651 | 0.0651 | 0.0651 | 3,000 | +0.00(+3.66%) |
| Mar 15, 2017 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | 300 | -0.01(-10.29%) |
| Mar 14, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4,000 | +0.00(+2.79%) |
| Mar 13, 2017 | 0.0681 | 0.0681 | 0.0681 | 0.0681 | 5,000 | -0.00(-4.89%) |
| Mar 10, 2017 | 0.0717 | 0.0717 | 0.0716 | 0.0716 | 23,000 | -0.00(-4.66%) |
| Mar 09, 2017 | 0.0750 | 0.0751 | 0.0750 | 0.0751 | 500 | +0.01(+11.26%) |
| Mar 08, 2017 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 2,500 | -0.01(-16.36%) |
| Mar 03, 2017 | 0.0807 | 0.0807 | 0.0807 | 0 | -0.00(-3.12%) | |
| Mar 02, 2017 | 0.0833 | 0.0833 | 0.0833 | 0.0833 | 8,000 | -0.00(-0.24%) |
| Mar 01, 2017 | 0.0812 | 0.0835 | 0.0812 | 0.0835 | 4,100 | +0.00(+4.24%) |
| Feb 27, 2017 | 0.0801 | 0.0801 | 0.0801 | 0 | -0.01(-11.49%) | |
| Feb 24, 2017 | 0.0905 | 0.0905 | 0.0905 | 0.0905 | 500 | +0.00(+2.26%) |
| Feb 23, 2017 | 0.1000 | 0.1000 | 0.0885 | 0.0885 | 4,500 | -0.01(-5.55%) |
| Feb 22, 2017 | 0.1026 | 0.1026 | 0.0937 | 0.0937 | 25,000 | -0.00(-4.58%) |
| Feb 21, 2017 | 0.0900 | 0.0982 | 0.0900 | 0.0982 | 16,000 | +0.01(+13.39%) |
| Feb 17, 2017 | 0.0866 | 0.0866 | 0.0866 | 0 | +0.00(+4.09%) | |
| Feb 16, 2017 | 0.0832 | 0.0832 | 0.0832 | 0.0832 | 5,000 | +0.01(+15.08%) |
| Feb 13, 2017 | 0.0723 | 0.0723 | 0.0723 | 0 | +0.00(+2.55%) | |
| Feb 10, 2017 | 0.0760 | 0.0786 | 0.0705 | 0.0705 | 229,750 | +0.00(+4.60%) |
| Feb 08, 2017 | 0.0674 | 0.0674 | 0.0674 | 0 | -0.01(-12.92%) | |
| Feb 06, 2017 | 0.0774 | 0.0774 | 0.0774 | 0 | -0.00(-0.77%) | |
| Feb 03, 2017 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 20,000 | +0.00(+0.13%) |
| Feb 02, 2017 | 0.0779 | 0.0779 | 0.0779 | 0.0779 | 500 | +0.00(+5.84%) |
| Feb 01, 2017 | 0.0748 | 0.0748 | 0.0736 | 0.0736 | 35,000 | -0.00(-1.60%) |
| Jan 30, 2017 | 0.0748 | 0.0748 | 0.0748 | 0 | +0.00(+4.32%) | |
| Jan 27, 2017 | 0.0607 | 0.0717 | 0.0607 | 0.0717 | 71,000 | +0.00(+2.43%) |
| Jan 25, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+7.69%) | |
| Jan 20, 2017 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.00(-1.96%) | |
| Jan 17, 2017 | 0.0663 | 0.0663 | 0.0663 | 0 | +0.01(+10.13%) | |
| Jan 13, 2017 | 0.0602 | 0.0602 | 0.0602 | 0 | -0.01(-13.13%) | |
| Jan 11, 2017 | 0.0693 | 0.0693 | 0.0693 | 0 | +0.00(+3.43%) | |
| Jan 09, 2017 | 0.0670 | 0.0670 | 0.0670 | 0 | -0.00(-4.29%) | |
| Jan 04, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
| Jan 03, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 30,300 | +0.00(+2.79%) |
| Dec 30, 2016 | 0.0681 | 0.0681 | 0.0681 | 0 | +0.00(+6.57%) | |
| Dec 23, 2016 | 0.0639 | 0.0639 | 0.0639 | 0 | -0.00(-6.58%) | |
| Dec 16, 2016 | 0.0684 | 0.0684 | 0.0684 | 0 | -0.00(-5.00%) | |
| Dec 13, 2016 | 0.0720 | 0.0720 | 0.0720 | 0 | +0.00(+6.19%) | |
| Dec 12, 2016 | 0.0678 | 0.0678 | 0.0678 | 0.0678 | 32,000 | -0.00(-1.88%) |
| Dec 07, 2016 | 0.0691 | 0.0691 | 0.0691 | 0 | +0.01(+25.64%) | |
| Dec 05, 2016 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.01(-18.52%) | |
| Dec 02, 2016 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 7,407 | +0.02(+32.35%) |
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.
