Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014		0.0743	0.0743	0.0743	0	+0.00(+4.65%)
Aug 22, 2014		0.0710	0.0710	0.0710	0	-0.00(-3.27%)
Aug 20, 2014		0.0734	0.0734	0.0734	0	+0.00(+5.76%)
Aug 18, 2014		0.0694	0.0694	0.0694	0	-0.00(-0.86%)
Aug 14, 2014		0.0700	0.0700	0.0700	0	+0.01(+12.90%)
Aug 13, 2014	0.0662	0.0662	0.0620	0.0620	5,000	-0.01(-8.82%)
Aug 12, 2014	0.0678	0.0680	0.0678	0.0680	10,000	+0.00(+2.56%)
Aug 05, 2014		0.0663	0.0663	0.0663	0	+0.00(+0.45%)
Jul 18, 2014		0.0660	0.0660	0.0660	0	+0.00(+2.01%)
Jul 17, 2014	0.0647	0.0647	0.0647	0.0647	8,500	-0.01(-8.87%)
Jul 09, 2014		0.0710	0.0710	0.0710	0	+0.00(+4.41%)
Jul 01, 2014		0.0680	0.0680	0.0680	0	-0.01(-12.26%)
Jun 30, 2014	0.0725	0.0775	0.0725	0.0775	10,000	+0.01(+7.49%)
Jun 25, 2014		0.0721	0.0721	0.0721	0	+0.00(+7.29%)
Jun 20, 2014		0.0672	0.0672	0.0672	0	+0.01(+12.37%)
Jun 18, 2014		0.0598	0.0598	0.0598	0	-0.00(-0.33%)
Jun 11, 2014		0.0600	0.0600	0.0600	0	+0.01(+10.29%)
Jun 05, 2014	0.0544	0.0544	0.0544	0.0544	0	-0.01(-18.32%)
Jun 03, 2014	0.0666	0.0666	0.0666	0.0666	0	-0.01(-7.11%)
May 30, 2014	0.0717	0.0717	0.0717	0.0717	0	+0.01(+19.50%)
May 27, 2014		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
May 23, 2014		0.0600	0.0600	0.0600	0	-0.00(-3.69%)
May 14, 2014	0.0623	0.0623	0.0623	0.0623	0	+0.00(+3.83%)
May 08, 2014		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
May 07, 2014	0.0600	0.0600	0.0600	0.0600	10,000	-0.01(-9.50%)
May 01, 2014		0.0663	0.0663	0.0663	0	+0.01(+18.39%)
Apr 29, 2014		0.0560	0.0560	0.0560	0	-0.01(-15.15%)
Apr 25, 2014	0.0660	0.0660	0.0660	0.0660	0	+0.00(+6.11%)
Apr 09, 2014		0.0622	0.0622	0.0622	0	+0.01(+11.47%)
Apr 03, 2014		0.0558	0.0558	0.0558	0	-0.01(-9.27%)
Apr 02, 2014	0.0615	0.0615	0.0615	0.0615	5,000	+0.01(+20.59%)
Apr 01, 2014	0.0512	0.0512	0.0510	0.0510	100,000	-0.01(-10.05%)
Mar 27, 2014	0.0567	0.0567	0.0567	0.0567	0	+0.00(+5.59%)
Mar 25, 2014	0.0537	0.0537	0.0537	0.0537	0	-0.01(-18.02%)
Mar 10, 2014		0.0655	0.0655	0.0655	0	-0.01(-7.49%)
Mar 06, 2014		0.0708	0.0708	0.0708	0	-0.01(-10.83%)
Mar 05, 2014	0.0748	0.0794	0.0748	0.0794	6,000	+0.01(+9.97%)
Mar 04, 2014	0.0722	0.0722	0.0722	0.0722	15,825	-0.00(-5.12%)
Feb 28, 2014		0.0761	0.0761	0.0761	0	+0.00(+2.42%)
Feb 27, 2014	0.0743	0.0743	0.0743	0.0743	5,000	+0.01(+7.68%)
Feb 24, 2014	0.0690	0.0690	0.0690	0.0690	0	+0.00(+6.65%)
Feb 19, 2014		0.0647	0.0647	0.0647	0	-0.00(-0.46%)
Feb 18, 2014	0.0700	0.0700	0.0650	0.0650	26,000	-0.00(-1.96%)
Feb 13, 2014		0.0663	0.0663	0.0663	0	+0.01(+22.32%)
Feb 10, 2014	0.0542	0.0542	0.0542	0.0542	0	-0.00(-1.45%)
Feb 04, 2014		0.0550	0.0550	0.0550	0	-0.01(-9.98%)
Feb 03, 2014	0.0611	0.0611	0.0611	0.0611	7,500	-0.01(-15.02%)
Jan 23, 2014	0.0719	0.0719	0.0719	0.0719	0	+0.00(+2.42%)
Jan 22, 2014	0.0702	0.0702	0.0702	0.0702	7,000	+0.00(+4.93%)
Jan 21, 2014	0.0613	0.0685	0.0567	0.0669	129,998	-0.00(-0.30%)
Jan 14, 2014		0.0671	0.0671	0.0671	0	+0.00(+5.34%)
Dec 31, 2013		0.0637	0.0637	0.0637	0	+0.01(+15.82%)
Dec 30, 2013	0.0511	0.0550	0.0511	0.0550	10,100	+0.00(+10.00%)
Dec 26, 2013		0.0500	0.0500	0.0500	0	+0.00(+6.38%)
Dec 24, 2013	0.0470	0.0470	0.0470	0.0470	17,000	-0.00(-8.02%)
Dec 18, 2013		0.0511	0.0511	0.0511	0	-0.00(-1.35%)
Dec 17, 2013	0.0518	0.0518	0.0518	0.0518	10,000	-0.00(-5.82%)
Dec 16, 2013	0.0550	0.0550	0.0550	0.0550	2,000	-0.00(-8.33%)
Dec 11, 2013		0.0600	0.0600	0.0600	0	+0.00(+6.76%)
Dec 10, 2013	0.0562	0.0562	0.0562	0.0562	4,000	-0.01(-17.35%)
Dec 04, 2013		0.0680	0.0680	0.0680	15,000	+0.01(+10.57%)
Nov 26, 2013	0.0615	0.0615	0.0615	0.0615	0	+0.00(+0.16%)
Nov 22, 2013		0.0614	0.0614	0.0614	0	-0.00(-1.29%)
Nov 20, 2013		0.0622	0.0622	0.0622	0	+0.00(+0.00%)
Nov 19, 2013	0.0622	0.0622	0.0622	0.0622	1,250	-0.00(-2.81%)
Nov 18, 2013	0.0646	0.0646	0.0640	0.0640	15,000	-0.01(-7.51%)
Nov 12, 2013		0.0692	0.0692	0.0692	0	-0.00(-1.14%)
Nov 11, 2013	0.0700	0.0700	0.0700	0.0700	20,000	+0.01(+16.67%)
Nov 08, 2013	0.0600	0.0600	0.0600	0.0600	5,000	-0.00(-4.76%)
Nov 06, 2013		0.0630	0.0630	0.0630	0	-0.01(-8.56%)
Nov 04, 2013		0.0689	0.0689	0.0689	0	-0.01(-7.27%)
Nov 01, 2013	0.0743	0.0743	0.0743	0.0743	5,000	-0.01(-9.06%)
Oct 28, 2013		0.0817	0.0817	0.0817	0	+0.01(+20.15%)
Oct 24, 2013	0.0680	0.0680	0.0680	0.0680	0	-0.00(-2.86%)
Oct 21, 2013		0.0700	0.0700	0.0700	0	+0.00(+0.00%)
Oct 18, 2013	0.0750	0.0750	0.0700	0.0700	10,000	+0.00(+0.00%)
Oct 17, 2013	0.0700	0.0700	0.0700	0.0700	2,000	+0.01(+11.29%)
Oct 08, 2013		0.0629	0.0629	0.0629	0	-0.01(-10.14%)
Oct 01, 2013		0.0700	0.0700	0.0700	0	-0.02(-18.22%)
Sep 27, 2013		0.0856	0.0856	0.0856	0	+0.02(+26.25%)
Sep 24, 2013		0.0678	0.0678	0.0678	0	-0.00(-3.14%)
Sep 23, 2013	0.0700	0.0700	0.0700	0.0700	20,000	-0.00(-4.11%)
Sep 19, 2013		0.0730	0.0730	0.0730	0	-0.01(-9.88%)
Sep 18, 2013	0.0810	0.0810	0.0810	0.0810	12,000	+0.01(+19.29%)
Sep 17, 2013	0.0726	0.0726	0.0679	0.0679	1,110	-0.00(-6.34%)
Sep 12, 2013	0.0725	0.0725	0.0725	0.0725	0	-0.01(-8.46%)
Sep 05, 2013		0.0792	0.0792	0.0792	0	+0.00(+0.25%)
Sep 04, 2013	0.0790	0.0790	0.0790	0.0790	5,000	-0.00(-1.25%)

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