Financial News
ABCOURT MINES (OP: ABMBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 27, 2019 | 0.0447 | 0.0447 | 0.0447 | 0 | -0.00(-3.46%) | |
| Mar 20, 2019 | 0.0463 | 0.0463 | 0.0463 | 0 | -0.00(-8.50%) | |
| Mar 15, 2019 | 0.0506 | 0.0506 | 0.0506 | 0 | +0.00(+8.35%) | |
| Mar 12, 2019 | 0.0467 | 0.0467 | 0.0467 | 0 | +0.00(+9.88%) | |
| Mar 11, 2019 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 22,250 | +0.01(+13.33%) |
| Mar 08, 2019 | 0.0383 | 0.0425 | 0.0375 | 0.0375 | 45,500 | -0.01(-11.76%) |
| Mar 07, 2019 | 0.0340 | 0.0425 | 0.0340 | 0.0425 | 5,000 | -0.00(-0.47%) |
| Mar 05, 2019 | 0.0427 | 0.0427 | 0.0427 | 0 | +0.00(+9.21%) | |
| Mar 01, 2019 | 0.0391 | 0.0391 | 0.0391 | 0 | -0.00(-9.49%) | |
| Feb 28, 2019 | 0.0435 | 0.0435 | 0.0432 | 0.0432 | 7,510 | +0.01(+16.76%) |
| Feb 27, 2019 | 0.0375 | 0.0436 | 0.0365 | 0.0370 | 33,000 | -0.01(-14.15%) |
| Feb 26, 2019 | 0.0432 | 0.0432 | 0.0359 | 0.0431 | 40,250 | -0.00(-1.15%) |
| Feb 25, 2019 | 0.0471 | 0.0471 | 0.0436 | 0.0436 | 50,000 | -0.00(-7.23%) |
| Feb 22, 2019 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 10,000 | -0.00(-0.63%) |
| Feb 21, 2019 | 0.0495 | 0.0495 | 0.0398 | 0.0473 | 20,000 | -0.00(-1.87%) |
| Feb 20, 2019 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 15,000 | -0.00(-2.43%) |
| Feb 19, 2019 | 0.0507 | 0.0507 | 0.0475 | 0.0494 | 30,000 | +0.00(+2.92%) |
| Feb 15, 2019 | 0.0503 | 0.0505 | 0.0396 | 0.0480 | 65,500 | -0.00(-5.51%) |
| Feb 14, 2019 | 0.0415 | 0.0508 | 0.0397 | 0.0508 | 44,500 | +0.00(+0.40%) |
| Feb 13, 2019 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | 9,000 | +0.01(+20.48%) |
| Feb 12, 2019 | 0.0455 | 0.0506 | 0.0418 | 0.0420 | 229,000 | -0.01(-16.00%) |
| Feb 11, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,750 | -0.00(-8.09%) |
| Feb 08, 2019 | 0.0523 | 0.0544 | 0.0464 | 0.0544 | 29,700 | +0.00(+9.68%) |
| Feb 07, 2019 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | 10,000 | -0.00(-2.75%) |
| Feb 05, 2019 | 0.0510 | 0.0510 | 0.0510 | 0 | +0.00(+0.99%) | |
| Feb 04, 2019 | 0.0501 | 0.0505 | 0.0482 | 0.0505 | 20,620 | -0.01(-9.98%) |
| Feb 01, 2019 | 0.0515 | 0.0561 | 0.0515 | 0.0561 | 10,000 | +0.00(+2.00%) |
| Jan 30, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+1.10%) | |
| Jan 29, 2019 | 0.0509 | 0.0544 | 0.0474 | 0.0544 | 11,077 | +0.01(+15.01%) |
| Jan 25, 2019 | 0.0473 | 0.0473 | 0.0473 | 0 | -0.00(-5.96%) | |
| Jan 24, 2019 | 0.0414 | 0.0503 | 0.0414 | 0.0503 | 20,000 | -0.00(-4.55%) |
| Jan 22, 2019 | 0.0527 | 0.0527 | 0.0527 | 0 | +0.00(+4.56%) | |
| Jan 18, 2019 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | 13,000 | +0.00(+0.00%) |
| Jan 17, 2019 | 0.0505 | 0.0505 | 0.0504 | 0.0504 | 41,875 | -0.00(-0.20%) |
| Jan 16, 2019 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 86,000 | +0.00(+0.00%) |
| Jan 15, 2019 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 7,250 | -0.00(-7.17%) |
| Jan 11, 2019 | 0.0544 | 0.0544 | 0.0544 | 0 | +0.00(+0.74%) | |
| Jan 10, 2019 | 0.0505 | 0.0545 | 0.0505 | 0.0540 | 29,000 | -0.00(-0.92%) |
| Jan 09, 2019 | 0.0525 | 0.0545 | 0.0499 | 0.0545 | 201,000 | -0.00(-6.03%) |
| Jan 08, 2019 | 0.0606 | 0.0606 | 0.0557 | 0.0580 | 28,625 | -0.00(-3.33%) |
| Jan 07, 2019 | 0.0634 | 0.0634 | 0.0525 | 0.0600 | 23,000 | +0.00(+4.35%) |
| Jan 04, 2019 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 20,000 | +0.00(+4.74%) |
| Jan 03, 2019 | 0.0580 | 0.0614 | 0.0549 | 0.0549 | 100,000 | -0.00(-2.14%) |
| Jan 02, 2019 | 0.0540 | 0.0578 | 0.0540 | 0.0561 | 57,500 | +0.00(+4.28%) |
| Dec 31, 2018 | 0.0523 | 0.0538 | 0.0523 | 0.0538 | 195,000 | +0.00(+2.67%) |
| Dec 28, 2018 | 0.0524 | 0.0524 | 0.0524 | 0.0524 | 10,000 | +0.00(+3.56%) |
| Dec 27, 2018 | 0.0430 | 0.0524 | 0.0430 | 0.0506 | 81,000 | -0.00(-3.44%) |
| Dec 26, 2018 | 0.0524 | 0.0524 | 0.0524 | 0.0524 | 20,000 | +0.00(+6.07%) |
| Dec 24, 2018 | 0.0520 | 0.0520 | 0.0494 | 0.0494 | 20,900 | +0.01(+15.96%) |
| Dec 21, 2018 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 5,000 | -0.00(-7.19%) |
| Dec 20, 2018 | 0.0459 | 0.0459 | 0.0459 | 0.0459 | 10,000 | +0.00(+6.74%) |
| Dec 19, 2018 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 30,000 | -0.00(-0.69%) |
| Dec 18, 2018 | 0.0433 | 0.0433 | 0.0433 | 0.0433 | 3,807 | -0.01(-12.88%) |
| Dec 17, 2018 | 0.0497 | 0.0497 | 0.0497 | 0.0497 | 4,000 | -0.00(-4.79%) |
| Dec 13, 2018 | 0.0522 | 0.0522 | 0.0522 | 0 | +0.00(+7.85%) | |
| Dec 12, 2018 | 0.0484 | 0.0484 | 0.0484 | 0.0484 | 1,000 | +0.02(+49.38%) |
| Dec 10, 2018 | 0.0324 | 0.0324 | 0.0324 | 0 | -0.00(-0.61%) | |
| Dec 07, 2018 | 0.0427 | 0.0427 | 0.0326 | 0.0326 | 20,500 | -0.00(-9.70%) |
| Dec 06, 2018 | 0.0306 | 0.0361 | 0.0306 | 0.0361 | 32,000 | -0.00(-7.91%) |
| Dec 04, 2018 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | 100,000 | -0.00(-0.25%) |
| Dec 03, 2018 | 0.0355 | 0.0393 | 0.0350 | 0.0393 | 128,734 | +0.00(+10.70%) |
| Nov 30, 2018 | 0.0352 | 0.0355 | 0.0352 | 0.0355 | 100,000 | +0.00(+0.85%) |
| Nov 29, 2018 | 0.0355 | 0.0355 | 0.0352 | 0.0352 | 60,000 | +0.00(+0.57%) |
| Nov 20, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
| Nov 15, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.01(+23.08%) | |
| Nov 09, 2018 | 0.0325 | 0.0325 | 0.0325 | 0 | -0.00(-10.22%) | |
| Nov 08, 2018 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 9,500 | +0.00(+9.37%) |
| Nov 07, 2018 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 404,650 | +0.00(+0.30%) |
| Nov 06, 2018 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 148,050 | -0.00(-0.30%) |
| Nov 05, 2018 | 0.0320 | 0.0331 | 0.0320 | 0.0331 | 391,000 | -0.01(-23.56%) |
| Nov 01, 2018 | 0.0433 | 0.0433 | 0.0433 | 0 | +0.00(+0.23%) | |
| Oct 23, 2018 | 0.0432 | 0.0432 | 0.0432 | 0 | +0.00(+9.37%) | |
| Oct 16, 2018 | 0.0395 | 0.0395 | 0.0395 | 0 | +0.00(+1.28%) | |
| Oct 11, 2018 | 0.0390 | 0.0390 | 0.0390 | 0 | -0.00(-2.50%) | |
| Oct 09, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+5.26%) | |
| Oct 03, 2018 | 0.0380 | 0.0380 | 0.0380 | 0 | -0.00(-5.00%) | |
| Oct 02, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 | +0.00(+0.00%) |
| Oct 01, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 | +0.00(+2.56%) |
| Sep 26, 2018 | 0.0390 | 0.0390 | 0.0390 | 0 | -0.00(-4.41%) | |
| Sep 24, 2018 | 0.0408 | 0.0408 | 0.0408 | 0 | -0.00(-6.64%) | |
| Sep 20, 2018 | 0.0437 | 0.0437 | 0.0437 | 0 | +0.00(+2.82%) | |
| Sep 19, 2018 | 0.0414 | 0.0425 | 0.0414 | 0.0425 | 20,000 | +0.00(+0.00%) |
| Sep 17, 2018 | 0.0425 | 0.0425 | 0.0425 | 0 | +0.00(+4.42%) | |
| Sep 14, 2018 | 0.0403 | 0.0415 | 0.0403 | 0.0407 | 172,000 | -0.00(-1.93%) |
| Sep 13, 2018 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 207,400 | +0.00(+0.00%) |
| Sep 12, 2018 | 0.0411 | 0.0415 | 0.0411 | 0.0415 | 33,600 | -0.00(-3.71%) |
| Sep 11, 2018 | 0.0433 | 0.0433 | 0.0431 | 0.0431 | 113,000 | -0.00(-0.46%) |
| Sep 10, 2018 | 0.0436 | 0.0436 | 0.0433 | 0.0433 | 39,900 | +0.01(+20.28%) |
| Sep 06, 2018 | 0.0360 | 0.0360 | 0.0360 | 0 | -0.01(-16.08%) | |
| Sep 04, 2018 | 0.0429 | 0.0429 | 0.0429 | 0 | -0.00(-2.50%) | |
| Aug 31, 2018 | 0.0440 | 0.0440 | 0.0440 | 0 | +0.00(+0.00%) | |
| Aug 29, 2018 | 0.0440 | 0.0440 | 0.0440 | 0 | +0.00(+7.32%) | |
| Aug 27, 2018 | 0.0410 | 0.0410 | 0.0410 | 0 | +0.00(+0.00%) | |
| Aug 24, 2018 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 63,100 | +0.00(+0.00%) |
| Aug 21, 2018 | 0.0410 | 0.0410 | 0.0410 | 0 | +0.00(+0.00%) | |
| Aug 17, 2018 | 0.0410 | 0.0410 | 0.0410 | 0 | +0.00(+0.00%) | |
| Aug 16, 2018 | 0.0410 | 0.0410 | 0.0401 | 0.0410 | 56,800 | -0.00(-9.69%) |
| Aug 15, 2018 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | 5,750 | +0.01(+22.70%) |
| Aug 14, 2018 | 0.0361 | 0.0370 | 0.0361 | 0.0370 | 32,400 | -0.00(-0.27%) |
| Aug 08, 2018 | 0.0371 | 0.0371 | 0.0371 | 0 | -0.01(-13.72%) | |
| Aug 07, 2018 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 25,000 | -0.00(-1.38%) |
| Aug 06, 2018 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | 25,000 | +0.00(+11.79%) |
| Aug 03, 2018 | 0.0396 | 0.0450 | 0.0360 | 0.0390 | 104,300 | -0.01(-17.55%) |
| Jul 31, 2018 | 0.0473 | 0.0473 | 0.0473 | 0 | +0.00(+0.64%) | |
| Jul 30, 2018 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 6,000 | +0.00(+0.00%) |
| Jul 26, 2018 | 0.0470 | 0.0470 | 0.0470 | 0 | +0.01(+34.67%) | |
| Jul 25, 2018 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 2,000 | -0.01(-23.13%) |
| Jul 20, 2018 | 0.0454 | 0.0454 | 0.0454 | 0 | +0.01(+31.59%) | |
| Jul 19, 2018 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 6,000 | -0.01(-19.95%) |
| Jul 16, 2018 | 0.0431 | 0.0431 | 0.0431 | 0 | +0.00(+0.23%) | |
| Jul 12, 2018 | 0.0430 | 0.0430 | 0.0430 | 0 | -0.00(-4.44%) | |
| Jun 25, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
| Jun 08, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
| Jun 07, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,200 | +0.01(+20.64%) |
| Jun 05, 2018 | 0.0373 | 0.0373 | 0.0373 | 0 | -0.00(-9.02%) | |
| Jun 01, 2018 | 0.0410 | 0.0410 | 0.0410 | 0 | -0.00(-8.89%) | |
| May 31, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 250 | -0.00(-2.17%) |
| May 30, 2018 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 400 | -0.00(-9.80%) |
| May 21, 2018 | 0.0510 | 0.0510 | 0.0510 | 0 | +0.00(+4.29%) | |
| May 14, 2018 | 0.0489 | 0.0489 | 0.0489 | 0 | +0.01(+30.75%) | |
| May 11, 2018 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | 500 | -0.01(-25.94%) |
| May 07, 2018 | 0.0505 | 0.0505 | 0.0505 | 0 | +0.01(+26.25%) | |
| Apr 24, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-16.49%) | |
| Apr 23, 2018 | 0.0478 | 0.0480 | 0.0478 | 0.0479 | 15,000 | -0.00(-6.81%) |
| Apr 18, 2018 | 0.0514 | 0.0514 | 0.0514 | 0 | -0.00(-0.77%) | |
| Apr 17, 2018 | 0.0518 | 0.0518 | 0.0413 | 0.0518 | 3,000 | +0.00(+0.19%) |
| Apr 16, 2018 | 0.0425 | 0.0517 | 0.0425 | 0.0517 | 3,000 | +0.01(+15.40%) |
| Apr 12, 2018 | 0.0448 | 0.0448 | 0.0448 | 0 | -0.01(-10.93%) | |
| Apr 11, 2018 | 0.0500 | 0.0503 | 0.0500 | 0.0503 | 7,450 | +0.01(+13.80%) |
| Apr 05, 2018 | 0.0442 | 0.0442 | 0.0442 | 0 | +0.00(+0.00%) | |
| Apr 04, 2018 | 0.0440 | 0.0450 | 0.0440 | 0.0442 | 9,000 | -0.01(-12.30%) |
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.
