Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	0.1426	0.1426	0.1426	0.1426	0	+0.02(+15.56%)
Apr 28, 2010	0.1234	0.1234	0.1234	0.1234	0	-0.01(-9.26%)
Apr 20, 2010	0.1360	0.1360	0.1360	0.1360	0	+0.00(+0.59%)
Apr 14, 2010	0.1352	0.1352	0.1352	0.1352	0	-0.00(-2.66%)
Apr 08, 2010	0.1389	0.1389	0.1389	0.1389	0	-0.01(-4.07%)
Apr 07, 2010	0.1448	0.1448	0.1448	0.1448	7,000	+0.02(+18.40%)
Apr 06, 2010	0.1301	0.1330	0.1223	0.1223	17,000	+0.02(+14.30%)
Mar 25, 2010	0.1070	0.1070	0.1070	0.1070	0	+0.00(+2.39%)
Mar 24, 2010	0.1170	0.1170	0.1045	0.1045	25,500	-0.01(-7.44%)
Mar 23, 2010	0.1129	0.1129	0.1129	0.1129	4,800	-0.00(-0.18%)
Mar 19, 2010	0.1131	0.1131	0.1131	0.1131	0	+0.00(+0.09%)
Mar 18, 2010	0.1130	0.1130	0.1130	0.1130	5,000	-0.01(-5.04%)
Mar 16, 2010	0.1190	0.1190	0.1190	0.1190	0	-0.00(-2.62%)
Mar 15, 2010	0.1222	0.1222	0.1222	0.1222	26,500	-0.01(-7.42%)
Mar 12, 2010	0.1320	0.1320	0.1320	0.1320	500	+0.00(+0.76%)
Mar 11, 2010	0.1310	0.1310	0.1310	0.1310	1,000	+0.01(+5.65%)
Mar 10, 2010	0.1240	0.1240	0.1240	0.1240	5,000	-0.00(-1.98%)
Mar 09, 2010	0.1265	0.1265	0.1265	0.1265	20,000	-0.00(-3.44%)
Mar 08, 2010	0.1310	0.1310	0.1310	0.1310	5,000	+0.01(+10.46%)
Mar 05, 2010	0.1320	0.1320	0.1186	0.1186	9,000	-0.02(-11.49%)
Mar 01, 2010		0.1340	0.1340	0.1340	0	-0.00(-0.22%)
Feb 23, 2010		0.1343	0.1343	0.1343	0	+0.00(+0.07%)
Feb 17, 2010		0.1342	0.1342	0.1342	0	+0.01(+10.91%)
Feb 08, 2010		0.1210	0.1210	0.1210	0	-0.01(-7.98%)
Feb 02, 2010		0.1315	0.1315	0.1315	0	+0.01(+6.39%)
Jan 28, 2010		0.1236	0.1236	0.1236	0	-0.01(-9.78%)
Jan 26, 2010	0.1370	0.1370	0.1370	0.1370	0	-0.01(-6.80%)
Jan 25, 2010	0.1470	0.1470	0.1470	0.1470	4,500	+0.01(+11.36%)
Jan 22, 2010	0.1421	0.1421	0.1315	0.1320	54,000	-0.02(-10.63%)
Jan 21, 2010	0.1404	0.1483	0.1404	0.1477	35,000	-0.01(-3.46%)
Jan 20, 2010	0.1530	0.1530	0.1530	0.1530	3,500	-0.01(-6.08%)
Jan 19, 2010	0.1469	0.1629	0.1469	0.1629	13,000	+0.00(+1.81%)
Jan 15, 2010		0.1600	0.1600	0.1600	0	-0.01(-6.32%)
Jan 14, 2010	0.1708	0.1708	0.1708	0.1708	1,200	+0.02(+13.79%)
Jan 13, 2010	0.1592	0.1650	0.1501	0.1501	9,450	-0.01(-5.00%)
Jan 12, 2010	0.1580	0.1580	0.1580	0.1580	1,800	+0.01(+5.33%)
Jan 11, 2010	0.1610	0.1610	0.1450	0.1500	76,000	-0.01(-3.23%)
Jan 07, 2010		0.1550	0.1550	0.1550	0	+0.02(+15.24%)
Jan 05, 2010	0.1345	0.1345	0.1345	0.1345	0	+0.00(+0.22%)
Jan 04, 2010	0.1500	0.1500	0.1342	0.1342	3,500	-0.02(-12.29%)
Dec 23, 2009		0.1530	0.1530	0.1530	0	+0.02(+16.00%)
Dec 22, 2009	0.1319	0.1319	0.1319	0.1319	3,000	+0.00(+1.85%)
Dec 21, 2009	0.1350	0.1350	0.1295	0.1295	6,500	-0.00(-0.61%)
Dec 17, 2009	0.1303	0.1303	0.1303	0.1303	0	-0.02(-11.36%)
Dec 16, 2009	0.1465	0.1470	0.1465	0.1470	8,000	+0.00(+0.34%)
Dec 11, 2009		0.1465	0.1465	0.1465	0	+0.00(+0.69%)
Dec 10, 2009	0.1455	0.1455	0.1455	0.1455	1,000	+0.02(+11.92%)
Dec 09, 2009	0.1334	0.1450	0.1300	0.1300	50,000	-0.01(-6.41%)
Dec 07, 2009	0.1389	0.1389	0.1389	0.1389	0	+0.00(+1.39%)
Dec 03, 2009	0.1370	0.1370	0.1370	0.1370	0	-0.01(-8.67%)
Dec 02, 2009	0.1500	0.1500	0.1500	0.1500	10,000	-0.01(-3.85%)
Dec 01, 2009	0.1555	0.1560	0.1483	0.1560	25,000	+0.01(+10.48%)
Nov 30, 2009	0.1412	0.1412	0.1412	0.1412	5,000	-0.02(-11.75%)
Nov 25, 2009		0.1600	0.1600	0.1600	0	-0.02(-10.31%)
Nov 23, 2009		0.1784	0.1784	0.1784	0	-0.01(-2.78%)
Nov 19, 2009	0.1835	0.1835	0.1835	0.1835	0	-0.00(-2.13%)
Nov 18, 2009	0.1875	0.1875	0.1875	0.1875	3,000	-0.01(-3.35%)
Nov 16, 2009		0.1940	0.1940	0.1940	0	+0.01(+6.30%)
Nov 13, 2009	0.1975	0.1975	0.1825	0.1825	1,000	-0.02(-7.59%)
Nov 12, 2009	0.2000	0.2000	0.1975	0.1975	54,850	+0.00(+0.82%)
Nov 11, 2009	0.1910	0.1959	0.1905	0.1959	8,700	+0.02(+10.06%)
Nov 09, 2009	0.1780	0.1780	0.1780	0.1780	0	+0.00(+2.30%)
Nov 06, 2009	0.1740	0.1740	0.1740	0.1740	777	-0.01(-2.96%)
Nov 04, 2009	0.1793	0.1793	0.1793	0.1793	0	+0.01(+6.73%)
Nov 03, 2009	0.1528	0.1853	0.1528	0.1680	185,800	+0.02(+16.91%)
Oct 30, 2009	0.1437	0.1437	0.1437	0.1437	0	-0.02(-11.30%)
Oct 29, 2009	0.1545	0.1620	0.1545	0.1620	12,739	+0.01(+5.40%)
Oct 23, 2009	0.1537	0.1537	0.1537	0.1537	0	-0.00(-0.39%)
Oct 22, 2009	0.1590	0.1590	0.1543	0.1543	25,000	-0.03(-16.14%)
Oct 16, 2009		0.1840	0.1840	0.1840	0	-0.01(-2.90%)
Oct 14, 2009		0.1895	0.1895	0.1895	0	+0.03(+19.18%)
Oct 13, 2009	0.1620	0.1645	0.1590	0.1590	61,000	-0.01(-5.36%)
Oct 09, 2009	0.1680	0.1680	0.1680	0.1680	0	-0.02(-10.64%)
Oct 08, 2009	0.1904	0.1904	0.1880	0.1880	3,000	+0.00(+2.68%)
Oct 07, 2009	0.1507	0.1845	0.1507	0.1831	16,000	+0.03(+17.37%)
Oct 06, 2009	0.1565	0.1565	0.1560	0.1560	7,500	+0.03(+20.93%)
Oct 01, 2009	0.1290	0.1290	0.1290	0.1290	0	+0.00(+2.30%)
Sep 30, 2009	0.1261	0.1261	0.1261	0.1261	8,000	+0.00(+1.61%)
Sep 24, 2009		0.1241	0.1241	0.1241	0	+0.00(+1.06%)
Sep 23, 2009	0.1228	0.1228	0.1228	0.1228	1,000	-0.01(-6.40%)
Sep 18, 2009		0.1312	0.1312	0.1312	0	-0.01(-7.08%)
Sep 17, 2009	0.1412	0.1412	0.1412	0.1412	5,000	+0.00(+1.95%)
Sep 14, 2009		0.1385	0.1385	0.1385	0	+0.02(+13.34%)
Sep 11, 2009	0.1222	0.1222	0.1222	0.1222	1,000	-0.03(-20.13%)
Sep 10, 2009	0.1530	0.1530	0.1530	0.1530	15,000	+0.01(+6.99%)
Sep 09, 2009	0.1433	0.1433	0.1430	0.1430	5,000	+0.01(+11.72%)
Sep 04, 2009		0.1280	0.1280	0.1280	0	+0.01(+9.40%)
Sep 02, 2009		0.1170	0.1170	0.1170	0	+0.01(+4.46%)
Sep 01, 2009	0.1015	0.1120	0.1015	0.1120	10,100	+0.01(+7.49%)
Aug 13, 2009	0.1042	0.1042	0.1042	0.1042	2,000	+0.02(+17.47%)
Aug 12, 2009	0.0932	0.0932	0.0887	0.0887	10,000	-0.02(-16.64%)
Aug 10, 2009		0.1064	0.1064	0.1064	0	+0.01(+6.93%)
Aug 04, 2009		0.0995	0.0995	0.0995	0	-0.01(-8.72%)
Jul 30, 2009		0.1090	0.1090	0.1090	0	+0.01(+11.68%)
Jul 29, 2009	0.0976	0.0976	0.0976	0.0976	10,000	-0.01(-12.07%)
Jul 28, 2009	0.1157	0.1157	0.1110	0.1110	25,000	-0.01(-9.76%)
Jul 24, 2009	0.1155	0.1248	0.1141	0.1230	77,200	-0.00(-1.44%)
Jul 23, 2009	0.1248	0.1248	0.1248	0.1248	200	+0.04(+51.09%)
Jul 21, 2009		0.0826	0.0826	0.0826	0	-0.00(-0.24%)
Jul 20, 2009	0.0828	0.0828	0.0828	0.0828	5,000	+0.00(+0.98%)
Jul 15, 2009		0.0820	0.0820	0.0820	0	-0.00(-5.20%)
Jun 26, 2009		0.0865	0.0865	0.0865	0	+0.00(+1.17%)
Jun 25, 2009	0.0855	0.0855	0.0855	0.0855	1,500	-0.02(-21.92%)
Jun 11, 2009		0.1095	0.1095	0.1095	0	+0.02(+21.67%)
Jun 05, 2009	0.0900	0.0900	0.0900	0.0900	0	-0.02(-14.53%)
Jun 04, 2009	0.1053	0.1053	0.1053	0.1053	6,000	+0.01(+7.89%)
Jun 02, 2009	0.0976	0.0976	0.0976	0.0976	0	+0.00(+0.51%)
Jun 01, 2009	0.0971	0.0971	0.0971	0.0971	10,000	+0.00(+0.10%)
May 27, 2009		0.0970	0.0970	0.0970	0	+0.01(+14.12%)
May 26, 2009	0.1030	0.1030	0.0850	0.0850	5,500	-0.05(-35.61%)
May 21, 2009	0.0970	0.1320	0.1320	0.1320	0	+0.01(+4.76%)
May 20, 2009	0.1260	0.1260	0.1260	0.1260	12,800	+0.00(+0.00%)
May 13, 2009	0.1260	0.1260	0.1260	0.1260	0	+0.00(+1.61%)
May 12, 2009	0.1240	0.1240	0.1240	0.1240	5,000	+0.02(+21.57%)
May 11, 2009	0.1020	0.1020	0.1020	0.1020	5,000	-0.02(-13.12%)
May 08, 2009	0.1172	0.1174	0.1172	0.1174	10,000	-0.01(-7.56%)
May 07, 2009	0.1150	0.1270	0.1150	0.1270	6,500	+0.02(+19.81%)
May 06, 2009	0.1140	0.1140	0.1060	0.1060	8,823	+0.01(+13.37%)
May 05, 2009	0.0935	0.0935	0.0935	0.0935	4,500	+0.00(+3.89%)

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