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 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%) | |
| Jan 06, 2016 | 0.0338 | 0.0338 | 0.0338 | 0 | -0.00(-1.46%) | |
| Dec 31, 2015 | 0.0343 | 0.0343 | 0.0343 | 0 | +0.00(+12.83%) | |
| Dec 21, 2015 | 0.0304 | 0.0304 | 0.0304 | 0 | +0.00(+7.42%) | |
| Dec 18, 2015 | 0.0283 | 0.0283 | 0.0283 | 0.0283 | 50,000 | -0.01(-20.95%) |
| Dec 14, 2015 | 0.0358 | 0.0358 | 0.0358 | 0 | +0.01(+30.18%) | |
| Dec 11, 2015 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 100,000 | -0.01(-21.20%) |
| Dec 09, 2015 | 0.0349 | 0.0349 | 0.0349 | 0 | +0.01(+39.60%) | |
| Dec 04, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Dec 02, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
| Nov 17, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.01(+25.52%) | |
| Nov 12, 2015 | 0.0239 | 0.0239 | 0.0239 | 0 | -0.01(-25.31%) | |
| Nov 09, 2015 | 0.0320 | 0.0320 | 0.0320 | 0 | +0.01(+32.23%) | |
| Nov 05, 2015 | 0.0242 | 0.0242 | 0.0242 | 0 | +0.00(+0.41%) | |
| Oct 30, 2015 | 0.0241 | 0.0241 | 0.0241 | 0 | +0.00(+9.55%) | |
| Oct 12, 2015 | 0.0220 | 0.0220 | 0.0220 | 0 | +0.00(+0.00%) | |
| Oct 09, 2015 | 0.0227 | 0.0227 | 0.0220 | 0.0220 | 44,500 | -0.01(-24.66%) |
| Oct 06, 2015 | 0.0292 | 0.0292 | 0.0292 | 0 | +0.01(+32.73%) | |
| Oct 02, 2015 | 0.0220 | 0.0220 | 0.0220 | 0 | -0.00(-9.47%) | |
| Sep 24, 2015 | 0.0243 | 0.0243 | 0.0243 | 0 | +0.00(+15.17%) | |
| Aug 28, 2015 | 0.0211 | 0.0211 | 0.0211 | 0 | +0.00(+5.50%) | |
| Aug 25, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+12.36%) | |
| Aug 24, 2015 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | 5,600 | -0.01(-30.47%) |
| Aug 04, 2015 | 0.0256 | 0.0256 | 0.0256 | 0 | -0.00(-11.11%) | |
| Jul 30, 2015 | 0.0288 | 0.0288 | 0.0288 | 0 | +0.01(+41.18%) | |
| Jul 28, 2015 | 0.0204 | 0.0204 | 0.0204 | 0 | -0.01(-29.17%) | |
| Jul 27, 2015 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 21,000 | +0.00(+15.66%) |
| Jul 24, 2015 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 9,000 | -0.00(-0.80%) |
| Jul 21, 2015 | 0.0251 | 0.0251 | 0.0251 | 0 | +0.00(+16.74%) | |
| Jul 14, 2015 | 0.0215 | 0.0215 | 0.0215 | 0 | -0.00(-7.33%) | |
| Jul 13, 2015 | 0.0250 | 0.0250 | 0.0232 | 0.0232 | 54,000 | -0.00(-9.38%) |
| Jul 10, 2015 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 9,000 | +0.00(+2.40%) |
| Jul 08, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.39%) | |
| Jul 02, 2015 | 0.0299 | 0.0299 | 0.0299 | 0 | -0.00(-7.72%) | |
| Jun 25, 2015 | 0.0324 | 0.0324 | 0.0324 | 0 | +0.01(+39.06%) | |
| Jun 24, 2015 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | 7,500 | -0.00(-11.07%) |
| Jun 17, 2015 | 0.0262 | 0.0262 | 0.0262 | 0 | -0.01(-25.36%) | |
| Jun 05, 2015 | 0.0351 | 0.0351 | 0.0351 | 0 | +0.00(+0.29%) | |
| May 29, 2015 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+18.64%) | |
| May 27, 2015 | 0.0295 | 0.0295 | 0.0295 | 0 | -0.01(-23.97%) | |
| May 21, 2015 | 0.0388 | 0.0388 | 0.0388 | 0 | -0.01(-16.56%) | |
| May 11, 2015 | 0.0465 | 0.0465 | 0.0465 | 0 | +0.00(+5.68%) | |
| May 07, 2015 | 0.0440 | 0.0440 | 0.0440 | 0 | +0.00(+1.15%) | |
| May 05, 2015 | 0.0435 | 0.0435 | 0.0435 | 0 | -0.01(-16.35%) | |
| Apr 30, 2015 | 0.0520 | 0.0520 | 0.0520 | 0 | -0.00(-0.19%) | |
| Apr 29, 2015 | 0.0522 | 0.0522 | 0.0521 | 0.0521 | 10,200 | +0.01(+33.59%) |
| Apr 22, 2015 | 0.0390 | 0.0390 | 0.0390 | 0 | -0.01(-27.78%) | |
| Apr 20, 2015 | 0.0540 | 0.0540 | 0.0540 | 0 | +0.00(+5.68%) | |
| Apr 17, 2015 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 5,000 | +0.00(+2.20%) |
| Apr 08, 2015 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+25.00%) | |
| Apr 06, 2015 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-20.00%) |
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.
