Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	0.0494	0.0494	0.0493	0.0493	3,300	+0.00(+3.14%)
Apr 29, 2020	0.0411	0.0494	0.0411	0.0478	5,500	-0.00(-3.43%)
Apr 27, 2020		0.0495	0.0495	0.0495	0	+0.00(+0.00%)
Apr 24, 2020	0.0470	0.0495	0.0446	0.0495	34,500	+0.00(+3.99%)
Apr 23, 2020	0.0474	0.0476	0.0436	0.0476	67,000	+0.00(+7.45%)
Apr 22, 2020	0.0443	0.0443	0.0443	0.0443	10,000	-0.00(-1.56%)
Apr 20, 2020		0.0450	0.0450	0.0450	0	-0.00(-9.09%)
Apr 17, 2020	0.0446	0.0495	0.0446	0.0495	39,100	-0.00(-1.00%)
Apr 16, 2020	0.0495	0.0500	0.0495	0.0500	5,000	+0.00(+1.01%)
Apr 15, 2020	0.0495	0.0495	0.0495	0.0495	2,500	+0.00(+6.68%)
Apr 14, 2020	0.0463	0.0464	0.0440	0.0464	9,700	+0.01(+14.00%)
Apr 13, 2020	0.0386	0.0407	0.0370	0.0407	16,045	+0.00(+0.25%)
Apr 09, 2020	0.0369	0.0406	0.0369	0.0406	5,000	+0.00(+5.73%)
Apr 07, 2020		0.0384	0.0384	0.0384	0	+0.00(+10.98%)
Apr 06, 2020	0.0365	0.0368	0.0320	0.0346	90,000	-0.00(-5.21%)
Apr 03, 2020	0.0330	0.0365	0.0330	0.0365	13,000	-0.00(-3.18%)
Apr 02, 2020	0.0335	0.0377	0.0335	0.0377	55,000	+0.00(+1.62%)
Apr 01, 2020		0.0371	0.0371	0.0371	42	+0.00(+0.00%)
Mar 31, 2020	0.0350	0.0371	0.0311	0.0371	5,556	+0.00(+6.00%)
Mar 30, 2020	0.0400	0.0400	0.0350	0.0350	12,000	-0.00(-7.89%)
Mar 27, 2020	0.0400	0.0400	0.0380	0.0380	41,200	-0.00(-9.95%)
Mar 26, 2020	0.0430	0.0430	0.0417	0.0422	12,500	+0.00(+2.18%)
Mar 25, 2020	0.0400	0.0425	0.0400	0.0413	18,000	-0.00(-3.50%)
Mar 24, 2020	0.0353	0.0428	0.0353	0.0428	5,270	+0.01(+25.15%)
Mar 20, 2020		0.0342	0.0342	0.0342	0	-0.00(-2.29%)
Mar 19, 2020	0.0300	0.0350	0.0290	0.0350	20,000	+0.00(+7.69%)
Mar 18, 2020	0.0325	0.0325	0.0325	0.0325	1,000	+0.00(+12.07%)
Mar 17, 2020	0.0410	0.0410	0.0280	0.0290	217,510	+0.00(+4.69%)
Mar 16, 2020	0.0300	0.0300	0.0277	0.0277	192,500	-0.01(-28.05%)
Mar 13, 2020	0.0361	0.0445	0.0309	0.0385	223,800	-0.00(-1.03%)
Mar 12, 2020	0.0459	0.0459	0.0334	0.0389	68,000	-0.01(-16.88%)
Mar 11, 2020	0.0380	0.0468	0.0380	0.0468	21,000	-0.00(-0.21%)
Mar 10, 2020	0.0459	0.0509	0.0408	0.0469	60,850	-0.01(-9.98%)
Mar 09, 2020	0.0444	0.0531	0.0444	0.0521	3,641	-0.00(-2.80%)
Mar 05, 2020		0.0536	0.0536	0.0536	0	+0.00(+8.28%)
Mar 04, 2020	0.0500	0.0500	0.0495	0.0495	30,500	-0.00(-4.81%)
Mar 02, 2020		0.0520	0.0520	0.0520	0	+0.01(+13.04%)
Feb 28, 2020	0.0520	0.0520	0.0415	0.0460	170,000	-0.01(-17.86%)
Feb 27, 2020	0.0475	0.0560	0.0475	0.0560	28,500	+0.00(+1.08%)
Feb 26, 2020	0.0590	0.0590	0.0554	0.0554	17,500	-0.00(-7.36%)
Feb 24, 2020		0.0598	0.0598	0.0598	0	+0.00(+3.28%)
Feb 21, 2020	0.0569	0.0579	0.0569	0.0579	10,000	+0.00(+4.70%)
Feb 20, 2020	0.0549	0.0553	0.0549	0.0553	5,200	+0.00(+0.91%)
Feb 19, 2020	0.0508	0.0550	0.0456	0.0548	34,500	+0.00(+1.48%)
Feb 18, 2020	0.0450	0.0562	0.0450	0.0540	170,957	-0.00(-2.53%)
Feb 13, 2020		0.0554	0.0554	0.0554	0	+0.00(+0.00%)
Feb 12, 2020	0.0541	0.0554	0.0541	0.0554	15,000	-0.01(-8.28%)
Feb 11, 2020	0.0529	0.0604	0.0529	0.0604	10,000	+0.00(+7.09%)
Feb 10, 2020	0.0596	0.0596	0.0553	0.0564	15,800	-0.01(-8.59%)
Feb 05, 2020		0.0617	0.0617	0.0617	0	+0.00(+2.83%)
Feb 03, 2020		0.0600	0.0600	0.0600	0	+0.01(+16.05%)
Jan 31, 2020	0.0500	0.0517	0.0500	0.0517	40,000	+0.00(+3.40%)
Jan 30, 2020	0.0550	0.0550	0.0500	0.0500	106,000	-0.00(-8.93%)
Jan 29, 2020	0.0500	0.0549	0.0500	0.0549	22,000	-0.00(-0.18%)
Jan 28, 2020	0.0480	0.0550	0.0479	0.0550	42,857	+0.00(+0.73%)
Jan 27, 2020	0.0529	0.0546	0.0488	0.0546	112,000	+0.00(+6.02%)
Jan 24, 2020	0.0515	0.0515	0.0515	0.0515	900	-0.00(-6.36%)
Jan 23, 2020	0.0503	0.0550	0.0503	0.0550	71,000	+0.00(+0.18%)
Jan 22, 2020	0.0549	0.0549	0.0549	0.0549	27,857	-0.00(-3.68%)
Jan 21, 2020	0.0535	0.0570	0.0535	0.0570	183,000	+0.01(+21.54%)
Jan 16, 2020		0.0469	0.0469	0.0469	0	+0.00(+1.30%)
Jan 15, 2020	0.0520	0.0520	0.0463	0.0463	29,500	-0.01(-12.64%)
Jan 07, 2020		0.0530	0.0530	0.0530	0	+0.00(+0.57%)
Jan 06, 2020	0.0570	0.0570	0.0527	0.0527	89,000	-0.00(-1.50%)
Jan 03, 2020	0.0520	0.0535	0.0520	0.0535	18,500	+0.00(+7.00%)
Jan 02, 2020	0.0476	0.0500	0.0476	0.0500	15,605	-0.00(-3.85%)
Dec 31, 2019	0.0428	0.0520	0.0428	0.0520	9,500	+0.00(+0.00%)
Dec 27, 2019		0.0520	0.0520	0.0520	0	+0.00(+0.00%)
Dec 26, 2019	0.0490	0.0520	0.0490	0.0520	85,000	+0.00(+6.12%)
Dec 24, 2019	0.0423	0.0490	0.0423	0.0490	19,900	+0.00(+0.00%)
Dec 23, 2019	0.0490	0.0490	0.0490	0.0490	4,000	+0.00(+0.00%)
Dec 20, 2019	0.0440	0.0490	0.0440	0.0490	67,900	+0.00(+8.65%)
Dec 19, 2019	0.0465	0.0465	0.0440	0.0451	31,000	+0.00(+0.22%)
Dec 18, 2019	0.0458	0.0458	0.0431	0.0450	40,000	-0.00(-8.16%)
Dec 17, 2019	0.0490	0.0490	0.0490	0.0490	1,000	+0.00(+0.00%)
Dec 16, 2019	0.0450	0.0490	0.0450	0.0490	7,400	+0.01(+14.22%)
Dec 13, 2019	0.0490	0.0490	0.0429	0.0429	9,000	-0.00(-6.13%)
Dec 12, 2019	0.0457	0.0457	0.0423	0.0457	32,000	-0.00(-6.54%)
Dec 11, 2019	0.0485	0.0489	0.0441	0.0489	34,000	-0.00(-5.23%)
Dec 10, 2019	0.0516	0.0516	0.0516	0.0516	10,000	+0.00(+2.79%)
Dec 09, 2019	0.0462	0.0502	0.0462	0.0502	10,000	+0.00(+0.00%)
Dec 06, 2019	0.0502	0.0502	0.0502	0.0502	20,000	+0.00(+9.13%)
Dec 04, 2019		0.0460	0.0460	0.0460	0	-0.01(-10.51%)
Dec 03, 2019	0.0514	0.0514	0.0514	0.0514	5,000	+0.00(+2.19%)
Dec 02, 2019	0.0500	0.0503	0.0451	0.0503	63,495	-0.01(-14.02%)
Nov 20, 2019		0.0585	0.0585	0.0585	0	-0.00(-6.85%)
Nov 19, 2019	0.0529	0.0628	0.0529	0.0628	7,500	-0.00(-6.27%)
Nov 18, 2019	0.0670	0.0670	0.0670	0.0670	100	+0.00(+7.89%)
Nov 15, 2019	0.0480	0.0621	0.0480	0.0621	33,000	+0.00(+6.88%)
Nov 14, 2019	0.0508	0.0581	0.0500	0.0581	21,510	-0.00(-1.86%)
Nov 12, 2019		0.0592	0.0592	0.0592	0	-0.00(-0.17%)
Nov 08, 2019		0.0593	0.0593	0.0593	0	+0.00(+2.24%)
Nov 01, 2019		0.0580	0.0580	0.0580	0	-0.00(-1.69%)
Oct 31, 2019	0.0600	0.0600	0.0590	0.0590	70,000	-0.00(-7.52%)
Oct 29, 2019		0.0638	0.0638	0.0638	0	-0.00(-5.62%)
Oct 25, 2019		0.0676	0.0676	0.0676	0	+0.00(+7.30%)
Oct 22, 2019		0.0630	0.0630	0.0630	0	+0.00(+0.32%)
Oct 21, 2019	0.0628	0.0628	0.0628	0.0628	1,000	+0.00(+2.95%)
Oct 18, 2019	0.0610	0.0610	0.0610	0.0610	120,700	-0.00(-3.79%)
Oct 17, 2019	0.0634	0.0634	0.0634	0.0634	8,200	+0.01(+10.26%)
Oct 16, 2019	0.0589	0.0589	0.0575	0.0575	13,500	-0.00(-2.38%)
Oct 15, 2019	0.0510	0.0632	0.0510	0.0589	59,500	+0.01(+28.04%)
Oct 14, 2019	0.0460	0.0460	0.0460	0.0460	1,092	-0.02(-27.22%)
Oct 11, 2019	0.0647	0.0647	0.0632	0.0632	9,000	-0.00(-1.25%)
Oct 09, 2019		0.0640	0.0640	0.0640	0	+0.00(+0.47%)
Oct 07, 2019		0.0637	0.0637	0.0637	0	-0.00(-6.60%)
Oct 04, 2019	0.0682	0.0682	0.0682	0.0682	2,500	+0.00(+6.73%)
Oct 03, 2019	0.0527	0.0640	0.0527	0.0639	52,000	+0.00(+2.08%)
Oct 02, 2019	0.0600	0.0626	0.0600	0.0626	35,000	-0.00(-2.19%)
Sep 30, 2019		0.0640	0.0640	0.0640	0	-0.01(-8.05%)
Sep 27, 2019	0.0650	0.0696	0.0645	0.0696	102,500	-0.00(-1.97%)
Sep 26, 2019	0.0710	0.0710	0.0710	0.0710	7,000	+0.00(+2.31%)
Sep 25, 2019	0.0680	0.0694	0.0663	0.0694	97,500	-0.00(-5.19%)
Sep 23, 2019		0.0732	0.0732	0.0732	0	+0.00(+0.27%)
Sep 20, 2019	0.0700	0.0750	0.0700	0.0730	105,000	-0.00(-2.54%)
Sep 19, 2019	0.0717	0.0749	0.0716	0.0749	47,000	+0.00(+0.81%)
Sep 17, 2019		0.0743	0.0743	0.0743	0	-0.00(-3.38%)
Sep 16, 2019	0.0789	0.0789	0.0719	0.0769	32,522	+0.00(+3.78%)
Sep 13, 2019	0.0735	0.0793	0.0702	0.0741	141,500	-0.00(-1.20%)
Sep 12, 2019	0.0725	0.0776	0.0725	0.0750	49,997	-0.00(-3.10%)
Sep 11, 2019	0.0700	0.0774	0.0700	0.0774	30,000	+0.00(+1.84%)
Sep 10, 2019	0.0736	0.0760	0.0699	0.0760	31,500	+0.00(+0.00%)
Sep 09, 2019	0.0760	0.0760	0.0760	0.0760	2,000	+0.00(+2.70%)
Sep 06, 2019	0.0760	0.0760	0.0670	0.0740	89,900	+0.00(+0.00%)
Sep 05, 2019	0.0670	0.0760	0.0669	0.0740	25,423	-0.00(-2.63%)
Sep 04, 2019	0.0760	0.0760	0.0760	0.0760	1,000	+0.00(+0.00%)
Sep 03, 2019	0.0760	0.0760	0.0760	0.0760	2,000	+0.01(+7.80%)
Aug 30, 2019	0.0900	0.0900	0.0601	0.0705	98,000	+0.00(+0.71%)
Aug 29, 2019	0.0670	0.0715	0.0645	0.0700	170,500	+0.00(+1.74%)
Aug 28, 2019	0.0690	0.0690	0.0688	0.0688	20,000	+0.00(+2.69%)
Aug 27, 2019	0.0726	0.0726	0.0670	0.0670	45,000	-0.01(-7.07%)
Aug 26, 2019	0.0670	0.0721	0.0670	0.0721	54,000	+0.00(+6.19%)
Aug 23, 2019	0.0678	0.0686	0.0639	0.0679	132,000	+0.00(+4.46%)
Aug 22, 2019	0.0650	0.0650	0.0650	0.0650	20,000	-0.00(-2.26%)
Aug 21, 2019	0.0698	0.0710	0.0648	0.0665	33,800	-0.00(-1.92%)
Aug 20, 2019	0.0677	0.0678	0.0650	0.0678	20,000	+0.00(+3.20%)
Aug 19, 2019	0.0657	0.0657	0.0657	0.0657	26,000	-0.00(-4.23%)
Aug 16, 2019	0.0589	0.0686	0.0589	0.0686	2,000	-0.00(-2.14%)
Aug 15, 2019	0.0716	0.0722	0.0701	0.0701	12,270	+0.00(+3.39%)
Aug 14, 2019	0.0681	0.0681	0.0678	0.0678	15,000	-0.00(-1.60%)
Aug 13, 2019	0.0727	0.0727	0.0594	0.0689	19,998	-0.00(-1.57%)
Aug 12, 2019	0.0700	0.0700	0.0700	0.0700	48,500	-0.00(-1.41%)
Aug 09, 2019	0.0709	0.0710	0.0709	0.0710	135,300	+0.00(+0.00%)
Aug 08, 2019	0.0710	0.0710	0.0710	0.0710	2,000	+0.00(+3.80%)
Aug 07, 2019	0.0630	0.0684	0.0567	0.0684	96,000	+0.01(+13.62%)
Aug 06, 2019	0.0569	0.0602	0.0569	0.0602	20,000	-0.00(-0.82%)
Aug 05, 2019	0.0607	0.0607	0.0607	0.0607	22,500	+0.00(+0.66%)
Aug 01, 2019		0.0603	0.0603	0.0603	0	+0.00(+3.08%)
Jul 31, 2019	0.0590	0.0590	0.0585	0.0585	13,000	-0.00(-4.10%)
Jul 30, 2019	0.0610	0.0610	0.0610	0.0610	6,000	+0.00(+0.16%)
Jul 25, 2019		0.0609	0.0609	0.0609	0	-0.00(-0.16%)
Jul 24, 2019	0.0597	0.0610	0.0596	0.0610	76,000	+0.00(+4.99%)
Jul 23, 2019	0.0581	0.0581	0.0581	0.0581	2,028	-0.00(-4.75%)
Jul 22, 2019	0.0559	0.0610	0.0550	0.0610	31,000	+0.00(+0.16%)
Jul 19, 2019	0.0600	0.0609	0.0600	0.0609	5,400	+0.00(+5.00%)
Jul 18, 2019	0.0575	0.0600	0.0575	0.0580	70,000	-0.00(-4.61%)
Jul 17, 2019	0.0608	0.0608	0.0608	0.0608	18,000	-0.00(-0.33%)
Jul 16, 2019	0.0558	0.0610	0.0558	0.0610	4,000	+0.00(+3.39%)
Jul 15, 2019	0.0590	0.0590	0.0590	0.0590	15,000	+0.00(+5.73%)
Jul 12, 2019	0.0558	0.0558	0.0558	0.0558	34,000	-0.00(-2.11%)
Jul 10, 2019		0.0570	0.0570	0.0570	0	-0.00(-2.06%)
Jul 09, 2019	0.0540	0.0582	0.0540	0.0582	10,281	+0.00(+7.78%)
Jul 08, 2019	0.0540	0.0540	0.0540	0.0540	5,000	+0.00(+3.65%)
Jul 01, 2019		0.0521	0.0521	0.0521	0	+0.00(+1.76%)
Jun 27, 2019		0.0512	0.0512	0.0512	0	+0.00(+2.40%)
Jun 25, 2019		0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Jun 24, 2019	0.0490	0.0530	0.0490	0.0500	25,000	+0.00(+3.09%)
Jun 21, 2019	0.0485	0.0485	0.0485	0.0485	10,000	+0.00(+3.19%)
Jun 20, 2019	0.0471	0.0471	0.0456	0.0470	83,277	+0.00(+10.07%)
Jun 19, 2019	0.0447	0.0447	0.0390	0.0427	240,100	+0.00(+4.15%)
Jun 18, 2019	0.0468	0.0468	0.0384	0.0410	215,000	-0.00(-4.21%)
Jun 17, 2019	0.0413	0.0428	0.0413	0.0428	234,450	-0.00(-2.06%)
Jun 14, 2019	0.0437	0.0437	0.0437	0.0437	30,000	-0.00(-2.24%)
Jun 13, 2019	0.0438	0.0450	0.0438	0.0447	20,000	+0.00(+4.68%)
Jun 12, 2019	0.0390	0.0432	0.0313	0.0427	434,000	-0.00(-4.90%)
Jun 07, 2019		0.0449	0.0449	0.0449	0	+0.00(+8.98%)
Jun 06, 2019	0.0411	0.0418	0.0411	0.0412	173,700	-0.00(-2.83%)
Jun 04, 2019		0.0424	0.0424	0.0424	0	+0.00(+4.95%)
Jun 03, 2019	0.0390	0.0404	0.0390	0.0404	22,000	-0.00(-6.05%)
May 23, 2019		0.0430	0.0430	0.0430	0	-0.00(-3.59%)
May 22, 2019	0.0436	0.0446	0.0394	0.0446	5,000	+0.00(+0.22%)
May 16, 2019		0.0445	0.0445	0.0445	0	+0.01(+14.10%)
May 15, 2019	0.0390	0.0390	0.0390	0.0390	2,000	+0.00(+0.00%)
May 14, 2019	0.0390	0.0443	0.0390	0.0390	75,700	-0.00(-9.30%)
May 13, 2019	0.0410	0.0445	0.0390	0.0430	9,308	+0.01(+23.92%)
May 10, 2019	0.0394	0.0394	0.0347	0.0347	7,500	-0.01(-17.97%)
May 08, 2019		0.0423	0.0423	0.0423	0	+0.00(+4.44%)

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.

Financial News

ABCOURT MINES (OP: ABMBF )

Historical Prices

Popular Pages