Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	0.0400	0.0400	0.0400	0.0400	12,000	+0.01(+30.72%)
Feb 26, 2015	0.0320	0.0320	0.0306	0.0306	1,000	-0.01(-19.05%)
Feb 23, 2015		0.0378	0.0378	0.0378	0	-0.00(-5.03%)
Feb 17, 2015		0.0398	0.0398	0.0398	0	+0.00(+0.00%)
Feb 09, 2015		0.0398	0.0398	0.0398	0	+0.01(+37.24%)
Jan 30, 2015		0.0290	0.0290	0.0290	0	-0.01(-27.50%)
Jan 28, 2015	0.0400	0.0400	0.0400	0.0400	12,000	+0.00(+4.17%)
Jan 27, 2015	0.0384	0.0384	0.0384	0.0384	5,000	-0.00(-4.00%)
Jan 23, 2015		0.0400	0.0400	0.0400	0	+0.00(+14.29%)
Jan 20, 2015		0.0350	0.0350	0.0350	0	-0.00(-12.06%)
Jan 12, 2015		0.0398	0.0398	0.0398	0	-0.00(-0.50%)
Jan 08, 2015		0.0400	0.0400	0.0400	0	+0.00(+0.00%)
Jan 07, 2015	0.0400	0.0400	0.0400	0.0400	5,000	+0.00(+4.71%)
Jan 06, 2015	0.0382	0.0382	0.0382	0.0382	7,500	-0.00(-4.50%)
Dec 30, 2014		0.0400	0.0400	0.0400	0	+0.00(+0.00%)
Dec 29, 2014	0.0400	0.0400	0.0400	0.0400	5,000	-0.00(-2.44%)
Dec 24, 2014		0.0410	0.0410	0.0410	0	-0.00(-3.07%)
Dec 22, 2014		0.0423	0.0423	0.0423	0	+0.01(+15.57%)
Dec 18, 2014		0.0366	0.0366	0.0366	0	-0.00(-10.73%)
Dec 17, 2014	0.0410	0.0410	0.0410	0.0410	31,000	+0.00(+12.64%)
Dec 16, 2014	0.0373	0.0373	0.0364	0.0364	23,700	-0.01(-12.71%)
Dec 09, 2014		0.0417	0.0417	0.0417	0	-0.01(-18.24%)
Nov 19, 2014		0.0510	0.0510	0.0510	0	+0.00(+2.00%)
Nov 18, 2014	0.0423	0.0500	0.0423	0.0500	15,000	+0.01(+18.20%)
Nov 17, 2014		0.0423	0.0423	0.0423	0	+0.00(+0.00%)
Nov 13, 2014		0.0423	0.0423	0.0423	0	+0.00(+0.00%)
Nov 06, 2014		0.0423	0.0423	0.0423	0	-0.01(-24.46%)
Oct 29, 2014		0.0560	0.0560	0.0560	0	+0.01(+24.44%)
Oct 28, 2014	0.0450	0.0450	0.0450	0.0450	1,000	-0.02(-25.50%)
Oct 21, 2014		0.0604	0.0604	0.0604	0	+0.00(+2.37%)
Oct 16, 2014	0.0560	0.0590	0.0560	0.0590	40,000	+0.00(+6.12%)
Oct 15, 2014	0.0556	0.0556	0.0556	0.0556	2,500	+0.01(+11.20%)
Oct 14, 2014	0.0500	0.0500	0.0500	0.0500	512	-0.00(-2.34%)
Oct 09, 2014		0.0512	0.0512	0.0512	0	+0.00(+4.49%)
Oct 08, 2014	0.0490	0.0490	0.0490	0.0490	37,500	+0.00(+0.00%)
Oct 03, 2014		0.0490	0.0490	0.0490	0	-0.01(-12.81%)
Oct 01, 2014		0.0562	0.0562	0.0562	0	-0.00(-2.26%)
Sep 29, 2014		0.0575	0.0575	0.0575	0	+0.01(+22.34%)
Sep 26, 2014	0.0440	0.0563	0.0440	0.0470	34,000	+0.00(+6.82%)
Sep 25, 2014	0.0440	0.0440	0.0440	0.0440	3,000	-0.00(-7.95%)
Sep 22, 2014		0.0478	0.0478	0.0478	0	-0.01(-20.33%)
Sep 17, 2014		0.0600	0.0600	0.0600	0	-0.01(-10.45%)
Sep 04, 2014		0.0670	0.0670	0.0670	0	-0.01(-9.21%)
Sep 02, 2014		0.0738	0.0738	0.0738	0	-0.00(-0.67%)
Aug 29, 2014		0.0743	0.0743	0.0743	0	+0.00(+4.65%)
Aug 22, 2014		0.0710	0.0710	0.0710	0	-0.00(-3.27%)
Aug 20, 2014		0.0734	0.0734	0.0734	0	+0.00(+5.76%)
Aug 18, 2014		0.0694	0.0694	0.0694	0	-0.00(-0.86%)
Aug 14, 2014		0.0700	0.0700	0.0700	0	+0.01(+12.90%)
Aug 13, 2014	0.0662	0.0662	0.0620	0.0620	5,000	-0.01(-8.82%)
Aug 12, 2014	0.0678	0.0680	0.0678	0.0680	10,000	+0.00(+2.56%)
Aug 05, 2014		0.0663	0.0663	0.0663	0	+0.00(+0.45%)
Jul 18, 2014		0.0660	0.0660	0.0660	0	+0.00(+2.01%)
Jul 17, 2014	0.0647	0.0647	0.0647	0.0647	8,500	-0.01(-8.87%)
Jul 09, 2014		0.0710	0.0710	0.0710	0	+0.00(+4.41%)
Jul 01, 2014		0.0680	0.0680	0.0680	0	-0.01(-12.26%)
Jun 30, 2014	0.0725	0.0775	0.0725	0.0775	10,000	+0.01(+7.49%)
Jun 25, 2014		0.0721	0.0721	0.0721	0	+0.00(+7.29%)
Jun 20, 2014		0.0672	0.0672	0.0672	0	+0.01(+12.37%)
Jun 18, 2014		0.0598	0.0598	0.0598	0	-0.00(-0.33%)
Jun 11, 2014		0.0600	0.0600	0.0600	0	+0.01(+10.29%)
Jun 05, 2014	0.0544	0.0544	0.0544	0.0544	0	-0.01(-18.32%)
Jun 03, 2014	0.0666	0.0666	0.0666	0.0666	0	-0.01(-7.11%)
May 30, 2014	0.0717	0.0717	0.0717	0.0717	0	+0.01(+19.50%)
May 27, 2014		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
May 23, 2014		0.0600	0.0600	0.0600	0	-0.00(-3.69%)
May 14, 2014	0.0623	0.0623	0.0623	0.0623	0	+0.00(+3.83%)
May 08, 2014		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
May 07, 2014	0.0600	0.0600	0.0600	0.0600	10,000	-0.01(-9.50%)
May 01, 2014		0.0663	0.0663	0.0663	0	+0.01(+18.39%)
Apr 29, 2014		0.0560	0.0560	0.0560	0	-0.01(-15.15%)
Apr 25, 2014	0.0660	0.0660	0.0660	0.0660	0	+0.00(+6.11%)
Apr 09, 2014		0.0622	0.0622	0.0622	0	+0.01(+11.47%)
Apr 03, 2014		0.0558	0.0558	0.0558	0	-0.01(-9.27%)
Apr 02, 2014	0.0615	0.0615	0.0615	0.0615	5,000	+0.01(+20.59%)
Apr 01, 2014	0.0512	0.0512	0.0510	0.0510	100,000	-0.01(-10.05%)
Mar 27, 2014	0.0567	0.0567	0.0567	0.0567	0	+0.00(+5.59%)
Mar 25, 2014	0.0537	0.0537	0.0537	0.0537	0	-0.01(-18.02%)
Mar 10, 2014		0.0655	0.0655	0.0655	0	-0.01(-7.49%)
Mar 06, 2014		0.0708	0.0708	0.0708	0	-0.01(-10.83%)
Mar 05, 2014	0.0748	0.0794	0.0748	0.0794	6,000	+0.01(+9.97%)

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