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 (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2016 | 0.0510 | 0.0510 | 0.0500 | 0.0510 | 121,332 | -0.01(-9.89%) |
Nov 25, 2016 | 0.0566 | 0.0566 | 0.0566 | 0 | +0.01(+11.42%) | |
Nov 23, 2016 | 0.0508 | 0.0508 | 0.0508 | 0 | +0.00(+1.60%) | |
Nov 16, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+1.94%) | |
Nov 15, 2016 | 0.0491 | 0.0491 | 0.0491 | 0.0491 | 884 | -0.01(-11.62%) |
Nov 14, 2016 | 0.0571 | 0.0571 | 0.0468 | 0.0555 | 52,500 | +0.01(+19.61%) |
Nov 11, 2016 | 0.0540 | 0.0540 | 0.0464 | 0.0464 | 22,485 | -0.02(-31.76%) |
Nov 02, 2016 | 0.0680 | 0.0680 | 0.0680 | 0 | +0.01(+11.66%) | |
Nov 01, 2016 | 0.0609 | 0.0609 | 0.0609 | 0.0609 | 9,000 | +0.01(+10.73%) |
Oct 31, 2016 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 8,000 | -0.01(-9.54%) |
Oct 28, 2016 | 0.0608 | 0.0608 | 0.0608 | 0.0608 | 9,000 | -0.00(-0.33%) |
Oct 26, 2016 | 0.0610 | 0.0610 | 0.0610 | 0 | -0.01(-7.58%) | |
Oct 24, 2016 | 0.0660 | 0.0660 | 0.0660 | 0 | +0.00(+1.38%) | |
Oct 20, 2016 | 0.0651 | 0.0651 | 0.0651 | 0 | +0.00(+5.00%) | |
Oct 17, 2016 | 0.0620 | 0.0620 | 0.0620 | 0 | -0.00(-5.63%) | |
Oct 14, 2016 | 0.0657 | 0.0657 | 0.0657 | 0.0657 | 9,000 | -0.00(-4.64%) |
Oct 12, 2016 | 0.0689 | 0.0689 | 0.0689 | 0 | +0.01(+14.83%) | |
Oct 05, 2016 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+3.27%) | |
Oct 04, 2016 | 0.0581 | 0.0581 | 0.0581 | 0.0581 | 1,000 | -0.00(-3.01%) |
Oct 03, 2016 | 0.0620 | 0.0620 | 0.0584 | 0.0599 | 69,023 | +0.00(+2.57%) |
Sep 30, 2016 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | 9,000 | +0.00(+1.04%) |
Sep 29, 2016 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | 9,000 | -0.00(-3.67%) |
Sep 27, 2016 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 17,000 | -0.00(-2.60%) |
Sep 26, 2016 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | 10,000 | -0.01(-8.06%) |
Sep 22, 2016 | 0.0670 | 0.0670 | 0.0670 | 0 | +0.00(+3.08%) | |
Sep 21, 2016 | 0.0654 | 0.0654 | 0.0650 | 0.0650 | 13,700 | -0.00(-6.07%) |
Sep 19, 2016 | 0.0692 | 0.0692 | 0.0692 | 0 | +0.00(+5.97%) | |
Sep 16, 2016 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | 9,000 | +0.00(+4.48%) |
Sep 14, 2016 | 0.0625 | 0.0625 | 0.0625 | 0 | +0.00(+1.59%) | |
Sep 13, 2016 | 0.0800 | 0.0800 | 0.0600 | 0.0615 | 53,010 | -0.00(-2.50%) |
Sep 12, 2016 | 0.0700 | 0.0700 | 0.0631 | 0.0631 | 20,000 | -0.01(-17.19%) |
Sep 09, 2016 | 0.0762 | 0.0762 | 0.0762 | 0.0762 | 10,000 | +0.00(+2.42%) |
Sep 08, 2016 | 0.0744 | 0.0744 | 0.0744 | 0.0744 | 1,400 | -0.01(-7.23%) |
Sep 07, 2016 | 0.0802 | 0.0802 | 0.0802 | 0.0802 | 15,000 | -0.00(-3.37%) |
Sep 06, 2016 | 0.0825 | 0.0830 | 0.0825 | 0.0830 | 19,000 | +0.01(+10.04%) |
Sep 01, 2016 | 0.0754 | 0.0754 | 0.0754 | 0 | -0.00(-3.79%) | |
Aug 31, 2016 | 0.0709 | 0.0784 | 0.0709 | 0.0784 | 11,200 | +0.00(+4.53%) |
Aug 30, 2016 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 44,476 | -0.00(-3.72%) |
Aug 29, 2016 | 0.0766 | 0.0779 | 0.0766 | 0.0779 | 15,000 | +0.00(+0.00%) |
Aug 24, 2016 | 0.0779 | 0.0779 | 0.0779 | 0 | -0.00(-3.83%) | |
Aug 23, 2016 | 0.0851 | 0.0851 | 0.0810 | 0.0810 | 5,000 | +0.00(+0.25%) |
Aug 22, 2016 | 0.0864 | 0.0864 | 0.0791 | 0.0808 | 28,500 | -0.01(-10.92%) |
Aug 19, 2016 | 0.0908 | 0.0908 | 0.0900 | 0.0907 | 8,976 | -0.00(-0.66%) |
Aug 18, 2016 | 0.0931 | 0.0939 | 0.0913 | 0.0913 | 22,500 | -0.00(-3.28%) |
Aug 16, 2016 | 0.0944 | 0.0944 | 0.0944 | 0 | +0.01(+9.26%) | |
Aug 15, 2016 | 0.0864 | 0.0864 | 0.0864 | 0.0864 | 5,000 | -0.00(-3.36%) |
Aug 10, 2016 | 0.0894 | 0.0894 | 0.0894 | 0 | +0.00(+0.68%) | |
Aug 09, 2016 | 0.0888 | 0.0888 | 0.0888 | 0.0888 | 2,000 | -0.00(-1.22%) |
Aug 08, 2016 | 0.0782 | 0.0899 | 0.0782 | 0.0899 | 21,000 | +0.01(+17.35%) |
Aug 05, 2016 | 0.0761 | 0.0766 | 0.0747 | 0.0766 | 69,300 | -0.02(-17.62%) |
Aug 01, 2016 | 0.0930 | 0.0930 | 0.0930 | 0 | +0.00(+0.11%) | |
Jul 28, 2016 | 0.0929 | 0.0929 | 0.0929 | 0 | +0.00(+4.97%) | |
Jul 27, 2016 | 0.0885 | 0.0885 | 0.0885 | 0.0885 | 16,000 | -0.00(-3.49%) |
Jul 26, 2016 | 0.0900 | 0.0917 | 0.0900 | 0.0917 | 39,500 | +0.00(+2.94%) |
Jul 22, 2016 | 0.0891 | 0.0891 | 0.0891 | 0 | +0.01(+12.47%) | |
Jul 21, 2016 | 0.0791 | 0.0792 | 0.0791 | 0.0792 | 2,000 | -0.01(-9.90%) |
Jul 15, 2016 | 0.0879 | 0.0879 | 0.0879 | 0 | -0.00(-3.41%) | |
Jul 13, 2016 | 0.0910 | 0.0910 | 0.0910 | 0 | -0.00(-2.99%) | |
Jul 11, 2016 | 0.0938 | 0.0938 | 0.0938 | 0 | +0.00(+4.34%) | |
Jul 07, 2016 | 0.0899 | 0.0899 | 0.0899 | 0 | -0.00(-0.11%) | |
Jul 05, 2016 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 70,000 | +0.01(+19.21%) |
Jun 29, 2016 | 0.0755 | 0.0755 | 0.0755 | 0 | +0.00(+0.27%) | |
Jun 28, 2016 | 0.0753 | 0.0753 | 0.0753 | 0.0753 | 1,005 | +0.00(+0.13%) |
Jun 27, 2016 | 0.0752 | 0.0752 | 0.0752 | 0.0752 | 10,000 | -0.00(-4.33%) |
Jun 24, 2016 | 0.0786 | 0.0786 | 0.0786 | 0.0786 | 10,000 | -0.00(-0.51%) |
Jun 23, 2016 | 0.0796 | 0.0796 | 0.0790 | 0.0790 | 5,105 | -0.00(-5.84%) |
Jun 22, 2016 | 0.0795 | 0.0839 | 0.0795 | 0.0839 | 15,000 | +0.01(+10.39%) |
Jun 20, 2016 | 0.0760 | 0.0760 | 0.0760 | 0 | -0.00(-2.44%) | |
Jun 17, 2016 | 0.0651 | 0.0779 | 0.0651 | 0.0779 | 12,000 | +0.00(+1.30%) |
Jun 16, 2016 | 0.0779 | 0.0779 | 0.0769 | 0.0769 | 12,000 | +0.00(+5.34%) |
Jun 15, 2016 | 0.0720 | 0.0730 | 0.0720 | 0.0730 | 44,000 | +0.00(+1.39%) |
Jun 14, 2016 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 4,100 | -0.01(-6.49%) |
Jun 10, 2016 | 0.0770 | 0.0770 | 0.0770 | 0 | +0.00(+2.67%) | |
Jun 08, 2016 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+4.17%) | |
Jun 07, 2016 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 10,000 | +0.01(+10.77%) |
Jun 06, 2016 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,990 | -0.01(-8.19%) |
Jun 03, 2016 | 0.0641 | 0.0708 | 0.0641 | 0.0708 | 22,000 | +0.01(+10.97%) |
Jun 01, 2016 | 0.0638 | 0.0638 | 0.0638 | 0 | -0.01(-11.39%) | |
May 27, 2016 | 0.0720 | 0.0720 | 0.0720 | 0 | +0.00(+1.62%) | |
May 26, 2016 | 0.0720 | 0.0720 | 0.0670 | 0.0708 | 40,200 | -0.00(-1.60%) |
May 25, 2016 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 15,000 | +0.00(+0.14%) |
May 20, 2016 | 0.0719 | 0.0719 | 0.0719 | 0 | -0.00(-0.14%) | |
May 17, 2016 | 0.0720 | 0.0720 | 0.0720 | 0 | +0.00(+0.00%) | |
May 16, 2016 | 0.0720 | 0.0720 | 0.0716 | 0.0720 | 50,500 | +0.00(+0.00%) |
May 12, 2016 | 0.0720 | 0.0720 | 0.0720 | 0 | +0.00(+0.00%) | |
May 11, 2016 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 44,000 | -0.01(-10.00%) |
May 05, 2016 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+6.67%) | |
May 04, 2016 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 12,000 | -0.01(-6.95%) |
May 03, 2016 | 0.0806 | 0.0806 | 0.0806 | 0.0806 | 2,000 | -0.00(-2.66%) |
May 02, 2016 | 0.0859 | 0.0888 | 0.0828 | 0.0828 | 59,000 | +0.02(+25.08%) |
Apr 21, 2016 | 0.0662 | 0.0662 | 0.0662 | 0 | -0.01(-9.19%) | |
Apr 20, 2016 | 0.0741 | 0.0758 | 0.0729 | 0.0729 | 44,999 | +0.01(+17.39%) |
Apr 19, 2016 | 0.0710 | 0.0710 | 0.0621 | 0.0621 | 84,301 | -0.01(-13.99%) |
Apr 18, 2016 | 0.0722 | 0.0722 | 0.0722 | 0.0722 | 1,000 | +0.01(+12.46%) |
Apr 15, 2016 | 0.0629 | 0.0642 | 0.0612 | 0.0642 | 98,499 | -0.01(-15.64%) |
Apr 13, 2016 | 0.0761 | 0.0761 | 0.0761 | 0 | -0.00(-4.99%) | |
Apr 12, 2016 | 0.0801 | 0.0801 | 0.0801 | 0.0801 | 1,000 | +0.00(+2.69%) |
Apr 11, 2016 | 0.0766 | 0.0780 | 0.0650 | 0.0780 | 39,200 | +0.00(+4.00%) |
Apr 08, 2016 | 0.0810 | 0.0810 | 0.0750 | 0.0750 | 53,300 | +0.01(+18.86%) |
Apr 05, 2016 | 0.0631 | 0.0631 | 0.0631 | 0 | -0.00(-0.16%) | |
Apr 04, 2016 | 0.0601 | 0.0632 | 0.0601 | 0.0632 | 38,000 | -0.01(-9.71%) |
Apr 01, 2016 | 0.0640 | 0.0700 | 0.0640 | 0.0700 | 10,300 | +0.01(+10.94%) |
Mar 30, 2016 | 0.0631 | 0.0631 | 0.0631 | 0 | -0.01(-9.86%) | |
Mar 24, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+7.69%) | |
Mar 22, 2016 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | |
Mar 17, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+4.79%) | |
Mar 16, 2016 | 0.0687 | 0.0687 | 0.0668 | 0.0668 | 7,000 | -0.00(-0.30%) |
Mar 14, 2016 | 0.0670 | 0.0670 | 0.0670 | 0 | -0.00(-2.90%) | |
Mar 11, 2016 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 10,000 | -0.00(-0.58%) |
Mar 10, 2016 | 0.0694 | 0.0694 | 0.0694 | 0.0694 | 400 | -0.00(-4.54%) |
Mar 09, 2016 | 0.0727 | 0.0727 | 0.0727 | 0.0727 | 41,367 | +0.00(+3.71%) |
Mar 08, 2016 | 0.0700 | 0.0741 | 0.0700 | 0.0701 | 210,000 | +0.01(+14.73%) |
Mar 07, 2016 | 0.0693 | 0.0705 | 0.0611 | 0.0611 | 82,000 | -0.01(-12.59%) |
Mar 04, 2016 | 0.0618 | 0.0665 | 0.0618 | 0.0699 | 125,000 | +0.01(+20.73%) |
Mar 01, 2016 | 0.0579 | 0.0579 | 0.0579 | 0 | +0.01(+18.16%) | |
Feb 29, 2016 | 0.0481 | 0.0490 | 0.0418 | 0.0490 | 64,500 | +0.00(+3.16%) |
Feb 18, 2016 | 0.0475 | 0.0475 | 0.0475 | 0 | +0.00(+7.95%) | |
Feb 16, 2016 | 0.0440 | 0.0440 | 0.0440 | 0 | -0.00(-4.35%) | |
Feb 12, 2016 | 0.0460 | 0.0460 | 0.0460 | 0 | +0.01(+15.87%) | |
Feb 10, 2016 | 0.0397 | 0.0397 | 0.0397 | 0 | -0.00(-0.50%) | |
Feb 09, 2016 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 25,000 | +0.00(+5.00%) |
Feb 05, 2016 | 0.0380 | 0.0380 | 0.0380 | 0 | +0.00(+6.44%) | |
Feb 01, 2016 | 0.0357 | 0.0357 | 0.0357 | 0 | -0.00(-7.51%) | |
Jan 25, 2016 | 0.0386 | 0.0386 | 0.0386 | 0 | -0.00(-0.52%) | |
Jan 22, 2016 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 70,000 | +0.00(+2.65%) |
Jan 19, 2016 | 0.0378 | 0.0378 | 0.0378 | 0 | +0.00(+11.83%) |
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.