Financial News
ABCOURT MINES (OP: ABMBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Mar 04, 2014 | 0.0722 | 0.0722 | 0.0722 | 0.0722 | 15,825 | -0.00(-5.12%) |
| Feb 28, 2014 | 0.0761 | 0.0761 | 0.0761 | 0 | +0.00(+2.42%) | |
| Feb 27, 2014 | 0.0743 | 0.0743 | 0.0743 | 0.0743 | 5,000 | +0.01(+7.68%) |
| Feb 24, 2014 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0 | +0.00(+6.65%) |
| Feb 19, 2014 | 0.0647 | 0.0647 | 0.0647 | 0 | -0.00(-0.46%) | |
| Feb 18, 2014 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 26,000 | -0.00(-1.96%) |
| Feb 13, 2014 | 0.0663 | 0.0663 | 0.0663 | 0 | +0.01(+22.32%) | |
| Feb 10, 2014 | 0.0542 | 0.0542 | 0.0542 | 0.0542 | 0 | -0.00(-1.45%) |
| Feb 04, 2014 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.01(-9.98%) | |
| Feb 03, 2014 | 0.0611 | 0.0611 | 0.0611 | 0.0611 | 7,500 | -0.01(-15.02%) |
| Jan 23, 2014 | 0.0719 | 0.0719 | 0.0719 | 0.0719 | 0 | +0.00(+2.42%) |
| Jan 22, 2014 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | 7,000 | +0.00(+4.93%) |
| Jan 21, 2014 | 0.0613 | 0.0685 | 0.0567 | 0.0669 | 129,998 | -0.00(-0.30%) |
| Jan 14, 2014 | 0.0671 | 0.0671 | 0.0671 | 0 | +0.00(+5.34%) | |
| Dec 31, 2013 | 0.0637 | 0.0637 | 0.0637 | 0 | +0.01(+15.82%) | |
| Dec 30, 2013 | 0.0511 | 0.0550 | 0.0511 | 0.0550 | 10,100 | +0.00(+10.00%) |
| Dec 26, 2013 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+6.38%) | |
| Dec 24, 2013 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 17,000 | -0.00(-8.02%) |
| Dec 18, 2013 | 0.0511 | 0.0511 | 0.0511 | 0 | -0.00(-1.35%) | |
| Dec 17, 2013 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | 10,000 | -0.00(-5.82%) |
| Dec 16, 2013 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,000 | -0.00(-8.33%) |
| Dec 11, 2013 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+6.76%) | |
| Dec 10, 2013 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 4,000 | -0.01(-17.35%) |
| Dec 04, 2013 | 0.0680 | 0.0680 | 0.0680 | 15,000 | +0.01(+10.57%) | |
| Nov 26, 2013 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0 | +0.00(+0.16%) |
| Nov 22, 2013 | 0.0614 | 0.0614 | 0.0614 | 0 | -0.00(-1.29%) | |
| Nov 20, 2013 | 0.0622 | 0.0622 | 0.0622 | 0 | +0.00(+0.00%) | |
| Nov 19, 2013 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | 1,250 | -0.00(-2.81%) |
| Nov 18, 2013 | 0.0646 | 0.0646 | 0.0640 | 0.0640 | 15,000 | -0.01(-7.51%) |
| Nov 12, 2013 | 0.0692 | 0.0692 | 0.0692 | 0 | -0.00(-1.14%) | |
| Nov 11, 2013 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 | +0.01(+16.67%) |
| Nov 08, 2013 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 | -0.00(-4.76%) |
| Nov 06, 2013 | 0.0630 | 0.0630 | 0.0630 | 0 | -0.01(-8.56%) | |
| Nov 04, 2013 | 0.0689 | 0.0689 | 0.0689 | 0 | -0.01(-7.27%) | |
| Nov 01, 2013 | 0.0743 | 0.0743 | 0.0743 | 0.0743 | 5,000 | -0.01(-9.06%) |
| Oct 28, 2013 | 0.0817 | 0.0817 | 0.0817 | 0 | +0.01(+20.15%) | |
| Oct 24, 2013 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0 | -0.00(-2.86%) |
| Oct 21, 2013 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
| Oct 18, 2013 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 10,000 | +0.00(+0.00%) |
| Oct 17, 2013 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 | +0.01(+11.29%) |
| Oct 08, 2013 | 0.0629 | 0.0629 | 0.0629 | 0 | -0.01(-10.14%) | |
| Oct 01, 2013 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.02(-18.22%) | |
| Sep 27, 2013 | 0.0856 | 0.0856 | 0.0856 | 0 | +0.02(+26.25%) | |
| Sep 24, 2013 | 0.0678 | 0.0678 | 0.0678 | 0 | -0.00(-3.14%) | |
| Sep 23, 2013 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 | -0.00(-4.11%) |
| Sep 19, 2013 | 0.0730 | 0.0730 | 0.0730 | 0 | -0.01(-9.88%) | |
| Sep 18, 2013 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 12,000 | +0.01(+19.29%) |
| Sep 17, 2013 | 0.0726 | 0.0726 | 0.0679 | 0.0679 | 1,110 | -0.00(-6.34%) |
| Sep 12, 2013 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0 | -0.01(-8.46%) |
| Sep 05, 2013 | 0.0792 | 0.0792 | 0.0792 | 0 | +0.00(+0.25%) | |
| Sep 04, 2013 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 5,000 | -0.00(-1.25%) |
| Sep 03, 2013 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,950 | -0.01(-11.99%) |
| Aug 28, 2013 | 0.0909 | 0.0909 | 0.0909 | 0 | +0.01(+19.61%) | |
| Aug 27, 2013 | 0.0880 | 0.0880 | 0.0760 | 0.0760 | 55,000 | -0.01(-15.65%) |
| Aug 23, 2013 | 0.0901 | 0.0901 | 0.0901 | 0.0901 | 0 | -0.00(-0.66%) |
| Aug 21, 2013 | 0.0907 | 0.0907 | 0.0907 | 0 | -0.00(-0.87%) | |
| Aug 20, 2013 | 0.1011 | 0.1011 | 0.0915 | 0.0915 | 1,330 | -0.00(-3.58%) |
| Aug 19, 2013 | 0.0969 | 0.0969 | 0.0949 | 0.0949 | 6,550 | +0.01(+16.01%) |
| Aug 16, 2013 | 0.0876 | 0.0876 | 0.0818 | 0.0818 | 1,750 | +0.00(+2.25%) |
| Aug 12, 2013 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+3.90%) | |
| Aug 08, 2013 | 0.0770 | 0.0770 | 0.0770 | 0 | -0.00(-0.13%) | |
| Aug 06, 2013 | 0.0771 | 0.0771 | 0.0771 | 0 | -0.00(-3.62%) | |
| Jul 30, 2013 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+2.43%) | |
| Jul 29, 2013 | 0.0781 | 0.0781 | 0.0781 | 0.0781 | 3,600 | +0.00(+4.13%) |
| Jul 24, 2013 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+1.35%) | |
| Jul 23, 2013 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 4,900 | +0.00(+2.35%) |
| Jul 22, 2013 | 0.0723 | 0.0723 | 0.0723 | 0.0723 | 1,900 | +0.00(+0.84%) |
| Jul 16, 2013 | 0.0717 | 0.0717 | 0.0717 | 0 | +0.00(+7.17%) | |
| Jul 15, 2013 | 0.0722 | 0.0722 | 0.0669 | 0.0669 | 33,300 | -0.00(-4.43%) |
| Jul 12, 2013 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,000 | +0.00(+0.00%) |
| Jul 11, 2013 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 | +0.02(+34.10%) |
| Jul 10, 2013 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | 52,500 | +0.00(+10.36%) |
| Jul 08, 2013 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | 0 | -0.01(-19.83%) |
| Jul 05, 2013 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 38,000 | +0.01(+13.90%) |
| Jul 02, 2013 | 0.0518 | 0.0518 | 0.0518 | 0 | +0.00(+9.51%) | |
| Jul 01, 2013 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | 7,250 | -0.02(-29.30%) |
| Jun 26, 2013 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | 0 | -0.00(-2.34%) |
| Jun 20, 2013 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 0 | -0.01(-6.93%) |
| Jun 19, 2013 | 0.0712 | 0.0736 | 0.0660 | 0.0736 | 15,100 | +0.01(+15.36%) |
| Jun 14, 2013 | 0.0638 | 0.0638 | 0.0638 | 0 | -0.01(-13.08%) | |
| Jun 07, 2013 | 0.0734 | 0.0734 | 0.0734 | 0.0734 | 0 | +0.00(+1.24%) |
| Jun 05, 2013 | 0.0725 | 0.0725 | 0.0725 | 0 | -0.01(-16.86%) | |
| Jun 04, 2013 | 0.0872 | 0.0872 | 0.0872 | 0.0872 | 2,000 | +0.00(+5.06%) |
| Jun 03, 2013 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 6,000 | +0.00(+3.75%) |
| May 31, 2013 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 | +0.01(+10.80%) |
| May 29, 2013 | 0.0722 | 0.0722 | 0.0722 | 0 | -0.01(-12.38%) | |
| May 28, 2013 | 0.0824 | 0.0824 | 0.0824 | 0.0824 | 1,000 | +0.01(+17.71%) |
| May 23, 2013 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+6.06%) | |
| May 21, 2013 | 0.0660 | 0.0660 | 0.0660 | 0 | -0.00(-6.38%) | |
| May 17, 2013 | 0.0705 | 0.0705 | 0.0705 | 0 | +0.00(+0.71%) | |
| May 10, 2013 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.01(-13.58%) | |
| May 03, 2013 | 0.0810 | 0.0810 | 0.0810 | 0 | +0.01(+16.55%) | |
| May 01, 2013 | 0.0695 | 0.0695 | 0.0695 | 0 | -0.01(-11.46%) | |
| Apr 26, 2013 | 0.0785 | 0.0785 | 0.0785 | 0 | -0.01(-8.72%) | |
| Apr 22, 2013 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0 | +0.02(+36.08%) |
| Apr 19, 2013 | 0.0632 | 0.0632 | 0.0632 | 0.0632 | 1,000 | -0.01(-10.99%) |
| Apr 18, 2013 | 0.0664 | 0.0710 | 0.0664 | 0.0710 | 6,000 | +0.00(+2.90%) |
| Apr 17, 2013 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 4,500 | +0.01(+13.11%) |
| Apr 16, 2013 | 0.0700 | 0.0700 | 0.0610 | 0.0610 | 10,000 | -0.00(-3.17%) |
| Apr 15, 2013 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 1,000 | -0.00(-3.08%) |
| Apr 11, 2013 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.00(-4.41%) | |
| Apr 10, 2013 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 400 | -0.01(-16.05%) |
| Apr 08, 2013 | 0.0810 | 0.0810 | 0.0810 | 0 | +0.00(+2.53%) | |
| Apr 03, 2013 | 0.0790 | 0.0790 | 0.0790 | 0 | -0.01(-7.06%) |
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.
