Financial News
ABCOURT MINES (OP: ABMBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 26, 2013 | 0.0910 | 0.0910 | 0.0910 | 0 | +0.00(+2.25%) | |
| Mar 25, 2013 | 0.0900 | 0.0900 | 0.0890 | 0.0890 | 10,000 | -0.00(-4.30%) |
| Mar 22, 2013 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 1,000 | +0.01(+16.25%) |
| Mar 20, 2013 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
| Mar 19, 2013 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 500 | +0.00(+0.00%) |
| Mar 14, 2013 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+1.27%) | |
| Mar 13, 2013 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 500 | -0.00(-1.25%) |
| Mar 12, 2013 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 18,000 | -0.01(-5.88%) |
| Mar 06, 2013 | 0.0850 | 0.0850 | 0.0850 | 10,000 | -0.00(-5.56%) | |
| Mar 05, 2013 | 0.0905 | 0.0905 | 0.0900 | 0.0900 | 21,000 | +0.00(+5.88%) |
| Mar 04, 2013 | 0.0830 | 0.0850 | 0.0820 | 0.0850 | 168,700 | -0.01(-10.53%) |
| Mar 01, 2013 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 12,000 | +0.00(+0.00%) |
| Feb 28, 2013 | 0.0875 | 0.0950 | 0.0875 | 0.0950 | 55,550 | +0.01(+5.56%) |
| Feb 27, 2013 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 8,100 | +0.00(+0.00%) |
| Feb 22, 2013 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.00(-3.43%) | |
| Feb 21, 2013 | 0.0882 | 0.0932 | 0.0882 | 0.0932 | 60,000 | -0.01(-5.57%) |
| Feb 19, 2013 | 0.0987 | 0.0987 | 0.0987 | 0 | +0.01(+10.90%) | |
| Feb 14, 2013 | 0.0890 | 0.0890 | 0.0890 | 138,000 | +0.00(+0.00%) | |
| Feb 08, 2013 | 0.0890 | 0.0890 | 0.0890 | 0 | -0.00(-1.11%) | |
| Feb 06, 2013 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-12.62%) | |
| Feb 04, 2013 | 0.1030 | 0.1030 | 0.1030 | 0.1030 | 10,000 | -0.00(-0.96%) |
| Jan 31, 2013 | 0.1040 | 0.1040 | 0.1040 | 0 | +0.01(+13.04%) | |
| Jan 30, 2013 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 125,000 | -0.02(-20.69%) |
| Jan 22, 2013 | 0.1160 | 0.1160 | 0.1160 | 0.1160 | 0 | +0.01(+14.85%) |
| Jan 18, 2013 | 0.1000 | 0.1010 | 0.1000 | 0.1010 | 20,000 | +0.00(+2.02%) |
| Jan 17, 2013 | 0.0980 | 0.0990 | 0.0980 | 0.0990 | 10,000 | -0.01(-9.17%) |
| Jan 16, 2013 | 0.1090 | 0.1090 | 0.1090 | 0.1090 | 2,000 | +0.01(+10.10%) |
| Jan 15, 2013 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 3,800 | +0.00(+0.00%) |
| Jan 12, 2013 | 0.0990 | 0.0990 | 0.0990 | 0 | +0.00(+0.00%) | |
| Jan 11, 2013 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 2,900 | +0.01(+8.79%) |
| Jan 10, 2013 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 11,227 | -0.01(-8.08%) |
| Jan 09, 2013 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 5,000 | +0.00(+0.00%) |
| Jan 08, 2013 | 0.0910 | 0.0990 | 0.0910 | 0.0990 | 20,000 | -0.01(-5.71%) |
| Jan 07, 2013 | 0.0910 | 0.1050 | 0.0910 | 0.1050 | 12,250 | +0.01(+14.13%) |
| Jan 03, 2013 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0 | -0.01(-11.54%) |
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.
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.
