Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 28, 2016		0.0929	0.0929	0.0929	0	+0.00(+4.97%)
Jul 27, 2016	0.0885	0.0885	0.0885	0.0885	16,000	-0.00(-3.49%)
Jul 26, 2016	0.0900	0.0917	0.0900	0.0917	39,500	+0.00(+2.94%)
Jul 22, 2016		0.0891	0.0891	0.0891	0	+0.01(+12.47%)
Jul 21, 2016	0.0791	0.0792	0.0791	0.0792	2,000	-0.01(-9.90%)
Jul 15, 2016		0.0879	0.0879	0.0879	0	-0.00(-3.41%)
Jul 13, 2016		0.0910	0.0910	0.0910	0	-0.00(-2.99%)
Jul 11, 2016		0.0938	0.0938	0.0938	0	+0.00(+4.34%)
Jul 07, 2016		0.0899	0.0899	0.0899	0	-0.00(-0.11%)
Jul 05, 2016	0.0900	0.0900	0.0900	0.0900	70,000	+0.01(+19.21%)
Jun 29, 2016		0.0755	0.0755	0.0755	0	+0.00(+0.27%)
Jun 28, 2016	0.0753	0.0753	0.0753	0.0753	1,005	+0.00(+0.13%)
Jun 27, 2016	0.0752	0.0752	0.0752	0.0752	10,000	-0.00(-4.33%)
Jun 24, 2016	0.0786	0.0786	0.0786	0.0786	10,000	-0.00(-0.51%)
Jun 23, 2016	0.0796	0.0796	0.0790	0.0790	5,105	-0.00(-5.84%)
Jun 22, 2016	0.0795	0.0839	0.0795	0.0839	15,000	+0.01(+10.39%)
Jun 20, 2016		0.0760	0.0760	0.0760	0	-0.00(-2.44%)
Jun 17, 2016	0.0651	0.0779	0.0651	0.0779	12,000	+0.00(+1.30%)
Jun 16, 2016	0.0779	0.0779	0.0769	0.0769	12,000	+0.00(+5.34%)
Jun 15, 2016	0.0720	0.0730	0.0720	0.0730	44,000	+0.00(+1.39%)
Jun 14, 2016	0.0720	0.0720	0.0720	0.0720	4,100	-0.01(-6.49%)
Jun 10, 2016		0.0770	0.0770	0.0770	0	+0.00(+2.67%)
Jun 08, 2016		0.0750	0.0750	0.0750	0	+0.00(+4.17%)
Jun 07, 2016	0.0720	0.0720	0.0720	0.0720	10,000	+0.01(+10.77%)
Jun 06, 2016	0.0650	0.0650	0.0650	0.0650	2,990	-0.01(-8.19%)
Jun 03, 2016	0.0641	0.0708	0.0641	0.0708	22,000	+0.01(+10.97%)
Jun 01, 2016		0.0638	0.0638	0.0638	0	-0.01(-11.39%)
May 27, 2016		0.0720	0.0720	0.0720	0	+0.00(+1.62%)
May 26, 2016	0.0720	0.0720	0.0670	0.0708	40,200	-0.00(-1.60%)
May 25, 2016	0.0720	0.0720	0.0720	0.0720	15,000	+0.00(+0.14%)
May 20, 2016		0.0719	0.0719	0.0719	0	-0.00(-0.14%)
May 17, 2016		0.0720	0.0720	0.0720	0	+0.00(+0.00%)
May 16, 2016	0.0720	0.0720	0.0716	0.0720	50,500	+0.00(+0.00%)
May 12, 2016		0.0720	0.0720	0.0720	0	+0.00(+0.00%)
May 11, 2016	0.0720	0.0720	0.0720	0.0720	44,000	-0.01(-10.00%)
May 05, 2016		0.0800	0.0800	0.0800	0	+0.01(+6.67%)
May 04, 2016	0.0750	0.0750	0.0750	0.0750	12,000	-0.01(-6.95%)
May 03, 2016	0.0806	0.0806	0.0806	0.0806	2,000	-0.00(-2.66%)
May 02, 2016	0.0859	0.0888	0.0828	0.0828	59,000	+0.02(+25.08%)
Apr 21, 2016		0.0662	0.0662	0.0662	0	-0.01(-9.19%)
Apr 20, 2016	0.0741	0.0758	0.0729	0.0729	44,999	+0.01(+17.39%)
Apr 19, 2016	0.0710	0.0710	0.0621	0.0621	84,301	-0.01(-13.99%)
Apr 18, 2016	0.0722	0.0722	0.0722	0.0722	1,000	+0.01(+12.46%)
Apr 15, 2016	0.0629	0.0642	0.0612	0.0642	98,499	-0.01(-15.64%)
Apr 13, 2016		0.0761	0.0761	0.0761	0	-0.00(-4.99%)
Apr 12, 2016	0.0801	0.0801	0.0801	0.0801	1,000	+0.00(+2.69%)
Apr 11, 2016	0.0766	0.0780	0.0650	0.0780	39,200	+0.00(+4.00%)
Apr 08, 2016	0.0810	0.0810	0.0750	0.0750	53,300	+0.01(+18.86%)
Apr 05, 2016		0.0631	0.0631	0.0631	0	-0.00(-0.16%)
Apr 04, 2016	0.0601	0.0632	0.0601	0.0632	38,000	-0.01(-9.71%)
Apr 01, 2016	0.0640	0.0700	0.0640	0.0700	10,300	+0.01(+10.94%)
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%)

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