Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Feb 25, 2022				0.0742	0	-0.01(-10.39%)
Feb 24, 2022	0.0828	0.0828	0.0767	0.0828	5,220	+0.01(+18.29%)
Feb 18, 2022				0.0700	0	-0.00(-6.67%)
Feb 17, 2022	0.0750	0.0750	0.0750	0.0750	10,000	+0.00(+0.00%)
Feb 15, 2022				0.0750	0	+0.00(+0.00%)
Feb 14, 2022	0.0750	0.0750	0.0750	0.0750	10,000	+0.00(+1.49%)
Feb 11, 2022	0.0798	0.0798	0.0702	0.0739	20,452	-0.00(-3.27%)
Feb 09, 2022				0.0764	0	+0.01(+9.14%)
Feb 07, 2022				0.0700	0	+0.00(+0.00%)
Feb 03, 2022				0.0700	0	-0.01(-7.89%)
Feb 02, 2022	0.0760	0.0760	0.0760	0.0760	1,579	+0.00(+5.12%)
Jan 28, 2022				0.0723	0	+0.00(+0.00%)
Jan 27, 2022	0.0760	0.0799	0.0723	0.0723	20,452	-0.00(-4.87%)
Jan 25, 2022				0.0760	0	-0.00(-1.17%)
Jan 20, 2022				0.0769	0	+0.00(+4.48%)
Jan 18, 2022				0.0736	0	-0.00(-6.12%)
Jan 14, 2022				0.0784	0	-0.00(-2.00%)
Jan 13, 2022	0.0800	0.0800	0.0800	0.0800	2,000	-0.00(-1.36%)
Jan 12, 2022	0.0811	0.0811	0.0811	0.0811	1,000	+0.01(+15.86%)
Jan 07, 2022		0.0700	0.0700	0.0700	0	-0.01(-7.16%)
Jan 06, 2022	0.0754	0.0754	0.0754	0.0754	1,000	-0.00(-5.63%)
Jan 05, 2022	0.0838	0.0838	0.0799	0.0799	3,966	+0.01(+14.14%)
Dec 31, 2021		0.0700	0.0700	0.0700	500	+0.00(+1.16%)
Dec 30, 2021	0.0630	0.0692	0.0630	0.0692	3,100	-0.00(-2.95%)
Dec 29, 2021	0.0663	0.0713	0.0652	0.0713	12,287	+0.01(+13.17%)
Dec 28, 2021	0.0630	0.0630	0.0630	0.0630	4,000	-0.00(-4.98%)
Dec 23, 2021		0.0663	0.0663	0.0663	0	-0.00(-3.21%)
Dec 21, 2021		0.0685	0.0685	0.0685	0	+0.01(+18.72%)
Dec 20, 2021	0.0577	0.0577	0.0577	0.0577	5,000	-0.00(-5.87%)
Dec 17, 2021	0.0613	0.0613	0.0613	0.0613	7,000	-0.01(-11.03%)
Dec 16, 2021	0.0689	0.0689	0.0689	0.0689	500	+0.01(+10.42%)
Dec 15, 2021	0.0608	0.0624	0.0608	0.0624	16,000	-0.00(-7.28%)
Dec 14, 2021	0.0673	0.0673	0.0673	0.0673	1,000	-0.00(-0.30%)
Dec 13, 2021	0.0642	0.0675	0.0642	0.0675	3,021	+0.00(+2.90%)
Dec 10, 2021	0.0656	0.0656	0.0656	0.0656	500	-0.01(-8.89%)
Dec 09, 2021	0.0658	0.0720	0.0658	0.0720	23,030	+0.01(+7.95%)
Dec 08, 2021	0.0703	0.0703	0.0667	0.0667	95,698	-0.01(-7.62%)
Dec 07, 2021	0.0660	0.0722	0.0660	0.0722	45,070	+0.00(+6.49%)
Dec 03, 2021		0.0678	0.0678	0.0678	0	-0.00(-5.57%)
Dec 02, 2021	0.0718	0.0750	0.0718	0.0718	5,000	+0.00(+2.57%)
Dec 01, 2021	0.0715	0.0715	0.0700	0.0700	149,000	-0.00(-4.11%)
Nov 30, 2021	0.0750	0.0750	0.0730	0.0730	27,000	-0.00(-0.27%)
Nov 29, 2021	0.0737	0.0737	0.0732	0.0732	71,097	-0.01(-9.29%)
Nov 26, 2021	0.0807	0.0807	0.0770	0.0807	63,751	-0.00(-0.25%)
Nov 24, 2021	0.0809	0.0809	0.0809	0.0809	1,300	-0.00(-5.16%)
Nov 23, 2021	0.0811	0.0861	0.0811	0.0853	12,200	-0.00(-3.40%)
Nov 19, 2021		0.0883	0.0883	0.0883	0	+0.00(+3.76%)
Nov 18, 2021	0.0851	0.0851	0.0851	0.0851	2,500	-0.01(-6.28%)
Nov 17, 2021	0.0966	0.0966	0.0858	0.0908	15,535	+0.01(+12.10%)
Nov 16, 2021	0.0808	0.0810	0.0808	0.0810	52,000	-0.00(-0.12%)
Nov 15, 2021	0.0811	0.0811	0.0811	0.0811	113	+0.01(+11.10%)
Nov 12, 2021	0.0730	0.0730	0.0730	0.0730	1,000	-0.00(-4.82%)
Nov 11, 2021	0.0789	0.0789	0.0767	0.0767	4,800	-0.00(-0.26%)
Nov 09, 2021	0.0769	0.0769	0.0769	0.0769	800	-0.00(-0.77%)
Nov 08, 2021	0.0802	0.0802	0.0775	0.0775	20,000	+0.00(+0.00%)
Nov 05, 2021	0.0775	0.0775	0.0775	0.0775	3,100	+0.00(+0.78%)
Nov 04, 2021	0.0769	0.0769	0.0769	0.0769	10,000	+0.01(+8.01%)
Nov 03, 2021	0.0712	0.0712	0.0712	0.0712	1,200	-0.01(-12.10%)
Nov 02, 2021	0.0762	0.0810	0.0762	0.0810	7,829	-0.00(-0.49%)
Nov 01, 2021	0.0783	0.0814	0.0813	0.0814	17,000	+0.00(+0.12%)
Oct 29, 2021	0.0833	0.0833	0.0782	0.0813	8,841	+0.00(+1.25%)
Oct 28, 2021	0.0776	0.0820	0.0776	0.0803	210,000	+0.00(+4.29%)
Oct 27, 2021	0.0770	0.0770	0.0770	0.0770	2,987	+0.00(+3.77%)
Oct 26, 2021	0.0742	0.0742	0.0742	0.0742	1,000	+0.00(+0.68%)
Oct 22, 2021		0.0737	0.0737	0.0737	0	+0.00(+0.82%)
Oct 21, 2021	0.0733	0.0733	0.0730	0.0731	124,000	+0.00(+4.43%)
Oct 20, 2021	0.0700	0.0700	0.0700	0.0700	5,000	-0.00(-4.50%)
Oct 19, 2021	0.0730	0.0733	0.0730	0.0733	8,151	+0.00(+2.81%)
Oct 18, 2021	0.0700	0.0713	0.0700	0.0713	33,722	-0.01(-6.80%)
Oct 13, 2021		0.0765	0.0765	0.0765	0	-0.00(-4.61%)
Oct 11, 2021		0.0802	0.0802	0.0802	0	-0.00(-0.50%)
Oct 08, 2021	0.0806	0.0806	0.0806	0.0806	500	+0.01(+14.16%)
Oct 07, 2021	0.0760	0.0760	0.0706	0.0706	23,200	-0.00(-3.95%)
Oct 06, 2021	0.0735	0.0735	0.0735	0.0735	1,500	+0.00(+3.38%)
Oct 05, 2021	0.0760	0.0760	0.0711	0.0711	4,883	-0.01(-6.57%)
Oct 04, 2021	0.0761	0.0761	0.0737	0.0761	7,588	-0.00(-4.88%)
Oct 01, 2021	0.0800	0.0800	0.0794	0.0800	442	+0.00(+0.76%)
Sep 30, 2021	0.0794	0.0794	0.0794	0.0794	1,000	+0.00(+3.39%)
Sep 29, 2021	0.0820	0.0820	0.0768	0.0768	1,700	-0.01(-6.23%)
Sep 27, 2021		0.0819	0.0819	0.0819	0	+0.00(+0.00%)
Sep 24, 2021	0.0784	0.0875	0.0784	0.0819	12,500	-0.00(-4.77%)
Sep 23, 2021	0.0860	0.0860	0.0860	0.0860	2,662	+0.01(+7.37%)
Sep 22, 2021	0.0801	0.0801	0.0801	0.0801	502	+0.00(+5.67%)
Sep 20, 2021		0.0758	0.0758	0.0758	0	-0.00(-4.17%)
Sep 17, 2021	0.0742	0.0791	0.0741	0.0791	7,300	-0.00(-0.63%)
Sep 16, 2021	0.0860	0.0866	0.0767	0.0796	34,417	-0.01(-9.55%)
Sep 15, 2021	0.0880	0.0880	0.0880	0.0880	9,000	+0.00(+2.68%)
Sep 14, 2021	0.0900	0.0916	0.0857	0.0857	86,000	-0.01(-6.34%)
Sep 13, 2021	0.0920	0.0920	0.0915	0.0915	74,500	+0.00(+0.00%)
Sep 10, 2021	0.0915	0.0915	0.0915	0.0915	13,000	-0.00(-3.99%)
Sep 09, 2021	0.0953	0.0953	0.0953	0.0953	20,000	+0.00(+4.73%)
Sep 08, 2021	0.0910	0.0933	0.0889	0.0910	72,910	-0.00(-1.09%)
Sep 07, 2021	0.0915	0.0920	0.0915	0.0920	24,000	+0.00(+0.44%)
Sep 03, 2021	0.0916	0.0920	0.0900	0.0916	8,000	-0.00(-0.22%)
Sep 02, 2021	0.0899	0.0918	0.0899	0.0918	2,604	+0.00(+0.33%)
Sep 01, 2021	0.0915	0.0915	0.0915	0.0915	20,510	-0.00(-1.51%)
Aug 31, 2021	0.0918	0.0929	0.0850	0.0929	40,219	+0.00(+1.53%)
Aug 27, 2021		0.0915	0.0915	0.0915	0	-0.00(-1.61%)
Aug 26, 2021	0.0930	0.0930	0.0930	0.0930	43,950	+0.00(+0.00%)
Aug 25, 2021	0.0930	0.0955	0.0930	0.0930	82,000	+0.00(+1.64%)
Aug 24, 2021	0.0906	0.0950	0.0906	0.0915	7,500	-0.01(-8.59%)
Aug 23, 2021	0.1001	0.1001	0.1001	0.1001	2,000	+0.01(+6.83%)
Aug 20, 2021	0.0926	0.0937	0.0926	0.0937	29,336	+0.00(+0.00%)
Aug 19, 2021	0.0940	0.0940	0.0937	0.0937	100,140	+0.00(+2.29%)
Aug 18, 2021	0.0969	0.0969	0.0916	0.0916	2,083	-0.01(-7.19%)
Aug 16, 2021		0.0987	0.0987	0.0987	5	-0.01(-9.37%)
Aug 13, 2021	0.1089	0.1089	0.1089	0.1089	459	+0.01(+9.01%)
Aug 12, 2021	0.0999	0.0999	0.0999	0.0999	2,000	+0.00(+0.91%)
Aug 11, 2021	0.1034	0.1034	0.0990	0.0990	4,000	-0.00(-0.50%)
Aug 10, 2021	0.1014	0.1014	0.0995	0.0995	25,850	+0.00(+1.63%)
Aug 09, 2021	0.0981	0.0981	0.0979	0.0979	11,000	-0.01(-5.41%)
Aug 05, 2021		0.1035	0.1035	0.1035	0	+0.00(+3.50%)
Aug 03, 2021		0.1000	0.1000	0.1000	0	-0.02(-16.11%)
Aug 02, 2021	0.1192	0.1192	0.1192	0.1192	1,500	+0.01(+10.06%)
Jul 30, 2021	0.1075	0.1083	0.1075	0.1083	62,000	+0.00(+0.37%)
Jul 29, 2021	0.1079	0.1079	0.1079	0.1079	11,000	+0.00(+0.28%)
Jul 27, 2021		0.1076	0.1076	0.1076	0	+0.00(+1.32%)
Jul 23, 2021		0.1062	0.1062	0.1062	0	+0.00(+3.11%)
Jul 22, 2021	0.1030	0.1030	0.1030	0.1030	30,000	-0.00(-0.77%)
Jul 20, 2021		0.1038	0.1038	0.1038	0	+0.00(+0.87%)
Jul 19, 2021	0.1100	0.1100	0.1010	0.1029	110,000	-0.01(-8.94%)
Jul 16, 2021	0.1111	0.1130	0.1111	0.1130	2,547	+0.00(+1.62%)
Jul 14, 2021		0.1112	0.1112	0.1112	0	+0.00(+1.09%)
Jul 12, 2021		0.1100	0.1100	0.1100	0	+0.01(+6.49%)
Jul 08, 2021		0.1033	0.1033	0.1033	0	-0.01(-7.93%)
Jul 07, 2021	0.1122	0.1122	0.1122	0.1122	10,000	+0.00(+2.28%)
Jul 02, 2021		0.1097	0.1097	0.1097	0	-0.00(-2.49%)
Jun 30, 2021		0.1125	0.1125	0.1125	0	+0.00(+0.27%)
Jun 29, 2021	0.1161	0.1161	0.1121	0.1122	21,000	-0.01(-8.33%)
Jun 25, 2021		0.1224	0.1224	0.1224	0	+0.01(+6.16%)
Jun 21, 2021		0.1153	0.1153	0.1153	0	-0.00(-1.45%)
Jun 18, 2021	0.1168	0.1170	0.1168	0.1170	104,000	-0.01(-7.58%)
Jun 16, 2021		0.1266	0.1266	0.1266	0	+0.01(+7.74%)
Jun 15, 2021	0.1176	0.1176	0.1175	0.1175	30,074	-0.00(-2.08%)
Jun 14, 2021	0.1248	0.1248	0.1200	0.1200	11,946	-0.01(-4.00%)
Jun 11, 2021	0.1250	0.1250	0.1250	0.1250	4,000	+0.00(+0.16%)
Jun 10, 2021	0.1233	0.1248	0.1195	0.1248	32,000	+0.00(+2.46%)
Jun 09, 2021	0.1218	0.1218	0.1218	0.1218	12,000	-0.00(-0.41%)
Jun 08, 2021	0.1223	0.1223	0.1223	0.1223	99,000	-0.00(-0.41%)
Jun 07, 2021	0.1312	0.1325	0.1228	0.1228	36,238	-0.01(-6.26%)
Jun 04, 2021	0.1275	0.1322	0.1275	0.1310	56,037	+0.01(+6.16%)
Jun 03, 2021	0.1235	0.1235	0.1234	0.1234	60,041	-0.00(-0.64%)
Jun 02, 2021	0.1335	0.1335	0.1242	0.1242	78,500	+0.00(+1.55%)
Jun 01, 2021	0.1367	0.1400	0.1223	0.1223	46,079	-0.01(-10.07%)
May 28, 2021	0.1360	0.1360	0.1318	0.1360	87,300	+0.00(+1.57%)
May 27, 2021	0.1320	0.1392	0.1320	0.1339	330,339	+0.00(+3.00%)
May 26, 2021	0.1322	0.1322	0.1300	0.1300	400	+0.00(+0.31%)
May 25, 2021	0.1349	0.1349	0.1275	0.1296	934	-0.01(-7.43%)
May 24, 2021	0.1306	0.1470	0.1297	0.1400	75,792	+0.01(+9.20%)
May 21, 2021	0.1332	0.1332	0.1282	0.1282	22,840	-0.01(-5.04%)
May 20, 2021	0.1179	0.1350	0.1179	0.1350	51,000	+0.01(+8.00%)
May 19, 2021	0.1190	0.1290	0.1190	0.1250	179,550	+0.00(+0.40%)
May 18, 2021	0.1245	0.1247	0.1245	0.1245	20,200	-0.00(-0.16%)
May 17, 2021	0.1159	0.1247	0.1149	0.1247	159,461	+0.01(+5.41%)
May 14, 2021	0.1183	0.1183	0.1183	0.1183	239	+0.00(+1.98%)
May 13, 2021	0.1195	0.1195	0.1150	0.1160	60,500	-0.00(-1.69%)
May 12, 2021	0.1244	0.1244	0.1180	0.1180	14,825	+0.00(+0.85%)
May 11, 2021	0.1170	0.1170	0.1166	0.1170	10,487	+0.00(+0.52%)
May 10, 2021	0.1173	0.1173	0.1164	0.1164	11,400	+0.00(+0.61%)
May 07, 2021	0.1140	0.1157	0.1140	0.1157	10,805	-0.00(-2.69%)
May 06, 2021	0.1189	0.1189	0.1189	0.1189	3,040	+0.00(+0.25%)
May 05, 2021	0.1137	0.1186	0.1137	0.1186	35,000	+0.01(+4.68%)
May 04, 2021	0.1133	0.1133	0.1133	0.1133	10,000	-0.00(-0.35%)
May 03, 2021	0.1134	0.1159	0.1134	0.1137	42,400	+0.00(+1.16%)
Apr 27, 2021		0.1124	0.1124	0.1124	0	-0.00(-2.77%)
Apr 26, 2021	0.1155	0.1156	0.1155	0.1156	1,062	-0.00(-0.69%)
Apr 22, 2021		0.1164	0.1164	0.1164	0	+0.00(+0.69%)
Apr 21, 2021	0.1156	0.1156	0.1156	0.1156	443	-0.00(-1.62%)
Apr 20, 2021	0.1151	0.1175	0.1151	0.1175	28,800	+0.00(+3.89%)
Apr 19, 2021	0.1150	0.1150	0.1100	0.1131	97,000	+0.00(+1.43%)
Apr 16, 2021	0.1115	0.1115	0.1115	0.1115	100	+0.00(+1.36%)
Apr 15, 2021	0.1074	0.1100	0.1074	0.1100	21,450	+0.00(+0.00%)
Apr 14, 2021	0.1075	0.1100	0.1075	0.1100	5,190	-0.01(-5.09%)
Apr 12, 2021		0.1159	0.1159	0.1159	0	+0.00(+0.96%)
Apr 09, 2021	0.1111	0.1148	0.1070	0.1148	26,700	+0.00(+0.53%)
Apr 08, 2021	0.1110	0.1142	0.1107	0.1142	42,087	+0.01(+11.52%)
Apr 07, 2021	0.1022	0.1027	0.1022	0.1024	123,500	-0.01(-4.83%)
Apr 06, 2021	0.1080	0.1080	0.1076	0.1076	2,850	+0.00(+2.48%)
Apr 05, 2021	0.1060	0.1109	0.1050	0.1050	100,266	-0.00(-2.33%)
Apr 01, 2021	0.1075	0.1075	0.1075	0.1075	34,200	+0.00(+2.38%)
Mar 31, 2021	0.1100	0.1100	0.1050	0.1050	4,832	-0.00(-2.60%)
Mar 29, 2021		0.1078	0.1078	0.1078	0	-0.00(-0.09%)
Mar 26, 2021	0.1075	0.1079	0.1075	0.1079	12,000	-0.00(-0.55%)
Mar 25, 2021	0.1101	0.1101	0.1066	0.1085	75,700	-0.00(-3.56%)
Mar 22, 2021		0.1125	0.1125	0.1125	0	+0.00(+1.35%)
Mar 17, 2021		0.1110	0.1110	0.1110	0	+0.00(+0.00%)
Mar 16, 2021	0.1110	0.1110	0.1110	0.1110	10,500	+0.00(+3.64%)
Mar 15, 2021	0.1110	0.1110	0.1036	0.1071	54,500	+0.00(+2.68%)
Mar 12, 2021	0.1043	0.1043	0.1043	0.1043	600	-0.00(-1.23%)
Mar 11, 2021	0.1096	0.1096	0.1037	0.1056	12,500	+0.00(+3.53%)
Mar 10, 2021	0.1093	0.1093	0.1020	0.1020	101,000	-0.01(-8.11%)
Mar 09, 2021	0.1110	0.1110	0.1100	0.1110	104,800	+0.01(+7.77%)
Mar 05, 2021		0.1030	0.1030	0.1030	0	-0.01(-7.12%)
Mar 04, 2021	0.1109	0.1109	0.1109	0.1109	49,300	-0.00(-0.09%)
Mar 03, 2021	0.1056	0.1110	0.1054	0.1110	173,000	+0.00(+0.27%)
Mar 02, 2021	0.1102	0.1107	0.1100	0.1107	271,000	+0.00(+0.54%)

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