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 (%) |
---|---|---|---|---|---|---|
Mar 25, 2010 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 0 | +0.00(+2.39%) |
Mar 24, 2010 | 0.1170 | 0.1170 | 0.1045 | 0.1045 | 25,500 | -0.01(-7.44%) |
Mar 23, 2010 | 0.1129 | 0.1129 | 0.1129 | 0.1129 | 4,800 | -0.00(-0.18%) |
Mar 19, 2010 | 0.1131 | 0.1131 | 0.1131 | 0.1131 | 0 | +0.00(+0.09%) |
Mar 18, 2010 | 0.1130 | 0.1130 | 0.1130 | 0.1130 | 5,000 | -0.01(-5.04%) |
Mar 16, 2010 | 0.1190 | 0.1190 | 0.1190 | 0.1190 | 0 | -0.00(-2.62%) |
Mar 15, 2010 | 0.1222 | 0.1222 | 0.1222 | 0.1222 | 26,500 | -0.01(-7.42%) |
Mar 12, 2010 | 0.1320 | 0.1320 | 0.1320 | 0.1320 | 500 | +0.00(+0.76%) |
Mar 11, 2010 | 0.1310 | 0.1310 | 0.1310 | 0.1310 | 1,000 | +0.01(+5.65%) |
Mar 10, 2010 | 0.1240 | 0.1240 | 0.1240 | 0.1240 | 5,000 | -0.00(-1.98%) |
Mar 09, 2010 | 0.1265 | 0.1265 | 0.1265 | 0.1265 | 20,000 | -0.00(-3.44%) |
Mar 08, 2010 | 0.1310 | 0.1310 | 0.1310 | 0.1310 | 5,000 | +0.01(+10.46%) |
Mar 05, 2010 | 0.1320 | 0.1320 | 0.1186 | 0.1186 | 9,000 | -0.02(-11.49%) |
Mar 01, 2010 | 0.1340 | 0.1340 | 0.1340 | 0 | -0.00(-0.22%) | |
Feb 23, 2010 | 0.1343 | 0.1343 | 0.1343 | 0 | +0.00(+0.07%) | |
Feb 17, 2010 | 0.1342 | 0.1342 | 0.1342 | 0 | +0.01(+10.91%) | |
Feb 08, 2010 | 0.1210 | 0.1210 | 0.1210 | 0 | -0.01(-7.98%) | |
Feb 02, 2010 | 0.1315 | 0.1315 | 0.1315 | 0 | +0.01(+6.39%) | |
Jan 28, 2010 | 0.1236 | 0.1236 | 0.1236 | 0 | -0.01(-9.78%) | |
Jan 26, 2010 | 0.1370 | 0.1370 | 0.1370 | 0.1370 | 0 | -0.01(-6.80%) |
Jan 25, 2010 | 0.1470 | 0.1470 | 0.1470 | 0.1470 | 4,500 | +0.01(+11.36%) |
Jan 22, 2010 | 0.1421 | 0.1421 | 0.1315 | 0.1320 | 54,000 | -0.02(-10.63%) |
Jan 21, 2010 | 0.1404 | 0.1483 | 0.1404 | 0.1477 | 35,000 | -0.01(-3.46%) |
Jan 20, 2010 | 0.1530 | 0.1530 | 0.1530 | 0.1530 | 3,500 | -0.01(-6.08%) |
Jan 19, 2010 | 0.1469 | 0.1629 | 0.1469 | 0.1629 | 13,000 | +0.00(+1.81%) |
Jan 15, 2010 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.01(-6.32%) | |
Jan 14, 2010 | 0.1708 | 0.1708 | 0.1708 | 0.1708 | 1,200 | +0.02(+13.79%) |
Jan 13, 2010 | 0.1592 | 0.1650 | 0.1501 | 0.1501 | 9,450 | -0.01(-5.00%) |
Jan 12, 2010 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 1,800 | +0.01(+5.33%) |
Jan 11, 2010 | 0.1610 | 0.1610 | 0.1450 | 0.1500 | 76,000 | -0.01(-3.23%) |
Jan 07, 2010 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.02(+15.24%) | |
Jan 05, 2010 | 0.1345 | 0.1345 | 0.1345 | 0.1345 | 0 | +0.00(+0.22%) |
Jan 04, 2010 | 0.1500 | 0.1500 | 0.1342 | 0.1342 | 3,500 | -0.02(-12.29%) |
Dec 23, 2009 | 0.1530 | 0.1530 | 0.1530 | 0 | +0.02(+16.00%) | |
Dec 22, 2009 | 0.1319 | 0.1319 | 0.1319 | 0.1319 | 3,000 | +0.00(+1.85%) |
Dec 21, 2009 | 0.1350 | 0.1350 | 0.1295 | 0.1295 | 6,500 | -0.00(-0.61%) |
Dec 17, 2009 | 0.1303 | 0.1303 | 0.1303 | 0.1303 | 0 | -0.02(-11.36%) |
Dec 16, 2009 | 0.1465 | 0.1470 | 0.1465 | 0.1470 | 8,000 | +0.00(+0.34%) |
Dec 11, 2009 | 0.1465 | 0.1465 | 0.1465 | 0 | +0.00(+0.69%) | |
Dec 10, 2009 | 0.1455 | 0.1455 | 0.1455 | 0.1455 | 1,000 | +0.02(+11.92%) |
Dec 09, 2009 | 0.1334 | 0.1450 | 0.1300 | 0.1300 | 50,000 | -0.01(-6.41%) |
Dec 07, 2009 | 0.1389 | 0.1389 | 0.1389 | 0.1389 | 0 | +0.00(+1.39%) |
Dec 03, 2009 | 0.1370 | 0.1370 | 0.1370 | 0.1370 | 0 | -0.01(-8.67%) |
Dec 02, 2009 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 10,000 | -0.01(-3.85%) |
Dec 01, 2009 | 0.1555 | 0.1560 | 0.1483 | 0.1560 | 25,000 | +0.01(+10.48%) |
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%) |
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.