Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	0.0918	0.0929	0.0850	0.0929	40,219	+0.00(+1.53%)
Aug 27, 2021		0.0915	0.0915	0.0915	0	-0.00(-1.61%)
Aug 26, 2021	0.0930	0.0930	0.0930	0.0930	43,950	+0.00(+0.00%)
Aug 25, 2021	0.0930	0.0955	0.0930	0.0930	82,000	+0.00(+1.64%)
Aug 24, 2021	0.0906	0.0950	0.0906	0.0915	7,500	-0.01(-8.59%)
Aug 23, 2021	0.1001	0.1001	0.1001	0.1001	2,000	+0.01(+6.83%)
Aug 20, 2021	0.0926	0.0937	0.0926	0.0937	29,336	+0.00(+0.00%)
Aug 19, 2021	0.0940	0.0940	0.0937	0.0937	100,140	+0.00(+2.29%)
Aug 18, 2021	0.0969	0.0969	0.0916	0.0916	2,083	-0.01(-7.19%)
Aug 16, 2021		0.0987	0.0987	0.0987	5	-0.01(-9.37%)
Aug 13, 2021	0.1089	0.1089	0.1089	0.1089	459	+0.01(+9.01%)
Aug 12, 2021	0.0999	0.0999	0.0999	0.0999	2,000	+0.00(+0.91%)
Aug 11, 2021	0.1034	0.1034	0.0990	0.0990	4,000	-0.00(-0.50%)
Aug 10, 2021	0.1014	0.1014	0.0995	0.0995	25,850	+0.00(+1.63%)
Aug 09, 2021	0.0981	0.0981	0.0979	0.0979	11,000	-0.01(-5.41%)
Aug 05, 2021		0.1035	0.1035	0.1035	0	+0.00(+3.50%)
Aug 03, 2021		0.1000	0.1000	0.1000	0	-0.02(-16.11%)
Aug 02, 2021	0.1192	0.1192	0.1192	0.1192	1,500	+0.01(+10.06%)
Jul 30, 2021	0.1075	0.1083	0.1075	0.1083	62,000	+0.00(+0.37%)
Jul 29, 2021	0.1079	0.1079	0.1079	0.1079	11,000	+0.00(+0.28%)
Jul 27, 2021		0.1076	0.1076	0.1076	0	+0.00(+1.32%)
Jul 23, 2021		0.1062	0.1062	0.1062	0	+0.00(+3.11%)
Jul 22, 2021	0.1030	0.1030	0.1030	0.1030	30,000	-0.00(-0.77%)
Jul 20, 2021		0.1038	0.1038	0.1038	0	+0.00(+0.87%)
Jul 19, 2021	0.1100	0.1100	0.1010	0.1029	110,000	-0.01(-8.94%)
Jul 16, 2021	0.1111	0.1130	0.1111	0.1130	2,547	+0.00(+1.62%)
Jul 14, 2021		0.1112	0.1112	0.1112	0	+0.00(+1.09%)
Jul 12, 2021		0.1100	0.1100	0.1100	0	+0.01(+6.49%)
Jul 08, 2021		0.1033	0.1033	0.1033	0	-0.01(-7.93%)
Jul 07, 2021	0.1122	0.1122	0.1122	0.1122	10,000	+0.00(+2.28%)
Jul 02, 2021		0.1097	0.1097	0.1097	0	-0.00(-2.49%)
Jun 30, 2021		0.1125	0.1125	0.1125	0	+0.00(+0.27%)
Jun 29, 2021	0.1161	0.1161	0.1121	0.1122	21,000	-0.01(-8.33%)
Jun 25, 2021		0.1224	0.1224	0.1224	0	+0.01(+6.16%)
Jun 21, 2021		0.1153	0.1153	0.1153	0	-0.00(-1.45%)
Jun 18, 2021	0.1168	0.1170	0.1168	0.1170	104,000	-0.01(-7.58%)
Jun 16, 2021		0.1266	0.1266	0.1266	0	+0.01(+7.74%)
Jun 15, 2021	0.1176	0.1176	0.1175	0.1175	30,074	-0.00(-2.08%)
Jun 14, 2021	0.1248	0.1248	0.1200	0.1200	11,946	-0.01(-4.00%)
Jun 11, 2021	0.1250	0.1250	0.1250	0.1250	4,000	+0.00(+0.16%)
Jun 10, 2021	0.1233	0.1248	0.1195	0.1248	32,000	+0.00(+2.46%)
Jun 09, 2021	0.1218	0.1218	0.1218	0.1218	12,000	-0.00(-0.41%)
Jun 08, 2021	0.1223	0.1223	0.1223	0.1223	99,000	-0.00(-0.41%)
Jun 07, 2021	0.1312	0.1325	0.1228	0.1228	36,238	-0.01(-6.26%)
Jun 04, 2021	0.1275	0.1322	0.1275	0.1310	56,037	+0.01(+6.16%)
Jun 03, 2021	0.1235	0.1235	0.1234	0.1234	60,041	-0.00(-0.64%)
Jun 02, 2021	0.1335	0.1335	0.1242	0.1242	78,500	+0.00(+1.55%)
Jun 01, 2021	0.1367	0.1400	0.1223	0.1223	46,079	-0.01(-10.07%)
May 28, 2021	0.1360	0.1360	0.1318	0.1360	87,300	+0.00(+1.57%)
May 27, 2021	0.1320	0.1392	0.1320	0.1339	330,339	+0.00(+3.00%)
May 26, 2021	0.1322	0.1322	0.1300	0.1300	400	+0.00(+0.31%)
May 25, 2021	0.1349	0.1349	0.1275	0.1296	934	-0.01(-7.43%)
May 24, 2021	0.1306	0.1470	0.1297	0.1400	75,792	+0.01(+9.20%)
May 21, 2021	0.1332	0.1332	0.1282	0.1282	22,840	-0.01(-5.04%)
May 20, 2021	0.1179	0.1350	0.1179	0.1350	51,000	+0.01(+8.00%)
May 19, 2021	0.1190	0.1290	0.1190	0.1250	179,550	+0.00(+0.40%)
May 18, 2021	0.1245	0.1247	0.1245	0.1245	20,200	-0.00(-0.16%)
May 17, 2021	0.1159	0.1247	0.1149	0.1247	159,461	+0.01(+5.41%)
May 14, 2021	0.1183	0.1183	0.1183	0.1183	239	+0.00(+1.98%)
May 13, 2021	0.1195	0.1195	0.1150	0.1160	60,500	-0.00(-1.69%)
May 12, 2021	0.1244	0.1244	0.1180	0.1180	14,825	+0.00(+0.85%)
May 11, 2021	0.1170	0.1170	0.1166	0.1170	10,487	+0.00(+0.52%)
May 10, 2021	0.1173	0.1173	0.1164	0.1164	11,400	+0.00(+0.61%)
May 07, 2021	0.1140	0.1157	0.1140	0.1157	10,805	-0.00(-2.69%)
May 06, 2021	0.1189	0.1189	0.1189	0.1189	3,040	+0.00(+0.25%)
May 05, 2021	0.1137	0.1186	0.1137	0.1186	35,000	+0.01(+4.68%)
May 04, 2021	0.1133	0.1133	0.1133	0.1133	10,000	-0.00(-0.35%)
May 03, 2021	0.1134	0.1159	0.1134	0.1137	42,400	+0.00(+1.16%)
Apr 27, 2021		0.1124	0.1124	0.1124	0	-0.00(-2.77%)
Apr 26, 2021	0.1155	0.1156	0.1155	0.1156	1,062	-0.00(-0.69%)
Apr 22, 2021		0.1164	0.1164	0.1164	0	+0.00(+0.69%)
Apr 21, 2021	0.1156	0.1156	0.1156	0.1156	443	-0.00(-1.62%)
Apr 20, 2021	0.1151	0.1175	0.1151	0.1175	28,800	+0.00(+3.89%)
Apr 19, 2021	0.1150	0.1150	0.1100	0.1131	97,000	+0.00(+1.43%)
Apr 16, 2021	0.1115	0.1115	0.1115	0.1115	100	+0.00(+1.36%)
Apr 15, 2021	0.1074	0.1100	0.1074	0.1100	21,450	+0.00(+0.00%)
Apr 14, 2021	0.1075	0.1100	0.1075	0.1100	5,190	-0.01(-5.09%)
Apr 12, 2021		0.1159	0.1159	0.1159	0	+0.00(+0.96%)
Apr 09, 2021	0.1111	0.1148	0.1070	0.1148	26,700	+0.00(+0.53%)
Apr 08, 2021	0.1110	0.1142	0.1107	0.1142	42,087	+0.01(+11.52%)
Apr 07, 2021	0.1022	0.1027	0.1022	0.1024	123,500	-0.01(-4.83%)
Apr 06, 2021	0.1080	0.1080	0.1076	0.1076	2,850	+0.00(+2.48%)
Apr 05, 2021	0.1060	0.1109	0.1050	0.1050	100,266	-0.00(-2.33%)
Apr 01, 2021	0.1075	0.1075	0.1075	0.1075	34,200	+0.00(+2.38%)
Mar 31, 2021	0.1100	0.1100	0.1050	0.1050	4,832	-0.00(-2.60%)
Mar 29, 2021		0.1078	0.1078	0.1078	0	-0.00(-0.09%)
Mar 26, 2021	0.1075	0.1079	0.1075	0.1079	12,000	-0.00(-0.55%)
Mar 25, 2021	0.1101	0.1101	0.1066	0.1085	75,700	-0.00(-3.56%)
Mar 22, 2021		0.1125	0.1125	0.1125	0	+0.00(+1.35%)
Mar 17, 2021		0.1110	0.1110	0.1110	0	+0.00(+0.00%)
Mar 16, 2021	0.1110	0.1110	0.1110	0.1110	10,500	+0.00(+3.64%)
Mar 15, 2021	0.1110	0.1110	0.1036	0.1071	54,500	+0.00(+2.68%)
Mar 12, 2021	0.1043	0.1043	0.1043	0.1043	600	-0.00(-1.23%)
Mar 11, 2021	0.1096	0.1096	0.1037	0.1056	12,500	+0.00(+3.53%)
Mar 10, 2021	0.1093	0.1093	0.1020	0.1020	101,000	-0.01(-8.11%)
Mar 09, 2021	0.1110	0.1110	0.1100	0.1110	104,800	+0.01(+7.77%)
Mar 05, 2021		0.1030	0.1030	0.1030	0	-0.01(-7.12%)
Mar 04, 2021	0.1109	0.1109	0.1109	0.1109	49,300	-0.00(-0.09%)
Mar 03, 2021	0.1056	0.1110	0.1054	0.1110	173,000	+0.00(+0.27%)
Mar 02, 2021	0.1102	0.1107	0.1100	0.1107	271,000	+0.00(+0.54%)
Mar 01, 2021	0.1095	0.1111	0.1095	0.1101	100,000	-0.00(-3.76%)
Feb 26, 2021	0.1150	0.1150	0.1098	0.1144	121,100	-0.01(-4.59%)
Feb 25, 2021	0.1246	0.1246	0.1154	0.1199	232,071	+0.00(+0.25%)
Feb 24, 2021	0.1228	0.1242	0.1196	0.1196	90,000	+0.00(+0.00%)
Feb 23, 2021	0.1200	0.1200	0.1180	0.1196	16,420	+0.00(+1.96%)
Feb 22, 2021	0.1199	0.1199	0.1126	0.1173	250,601	+0.00(+0.00%)
Feb 19, 2021	0.1187	0.1200	0.1173	0.1173	3,300	-0.00(-2.25%)
Feb 18, 2021	0.1304	0.1304	0.1161	0.1200	20,739	-0.01(-7.34%)
Feb 17, 2021	0.1315	0.1315	0.1273	0.1295	35,954	-0.00(-1.89%)
Feb 16, 2021	0.1308	0.1320	0.1210	0.1320	100,748	+0.00(+0.92%)
Feb 12, 2021	0.1308	0.1308	0.1300	0.1308	1,600	+0.00(+0.62%)
Feb 11, 2021	0.1300	0.1300	0.1300	0.1300	2,540	+0.01(+7.35%)
Feb 10, 2021	0.1300	0.1300	0.1211	0.1211	60,000	-0.01(-8.05%)
Feb 09, 2021	0.1310	0.1324	0.1269	0.1317	31,451	+0.00(+3.29%)
Feb 08, 2021	0.1220	0.1309	0.1139	0.1275	156,880	+0.00(+0.55%)
Feb 05, 2021	0.1220	0.1271	0.1160	0.1268	236,000	+0.02(+15.27%)
Feb 04, 2021	0.1144	0.1150	0.1100	0.1100	48,020	+0.00(+0.00%)
Feb 03, 2021	0.1150	0.1170	0.1100	0.1100	42,502	-0.01(-4.35%)
Feb 02, 2021	0.1100	0.1160	0.1100	0.1150	19,876	+0.01(+9.52%)
Feb 01, 2021	0.1112	0.1217	0.1048	0.1050	1,294,205	+0.00(+1.35%)
Jan 29, 2021	0.1100	0.1100	0.0911	0.1036	111,900	+0.00(+4.54%)
Jan 28, 2021	0.0991	0.0991	0.0906	0.0991	3,300	+0.00(+0.00%)
Jan 27, 2021	0.0966	0.0991	0.0966	0.0991	30,000	-0.00(-3.22%)
Jan 26, 2021	0.0988	0.1024	0.0931	0.1024	19,588	-0.00(-2.75%)
Jan 25, 2021	0.1075	0.1075	0.1050	0.1053	98,449	-0.00(-1.50%)
Jan 22, 2021	0.1042	0.1069	0.1030	0.1069	87,000	+0.00(+3.79%)
Jan 21, 2021	0.1109	0.1109	0.1030	0.1030	47,502	-0.01(-10.43%)
Jan 20, 2021	0.1162	0.1162	0.1081	0.1150	9,376	-0.00(-3.77%)
Jan 19, 2021	0.1211	0.1211	0.1103	0.1195	17,222	+0.01(+4.92%)
Jan 15, 2021	0.1225	0.1225	0.1139	0.1139	115,700	-0.00(-3.39%)
Jan 14, 2021	0.1150	0.1179	0.1148	0.1179	4,880	+0.00(+2.52%)
Jan 13, 2021	0.1177	0.1177	0.1150	0.1150	3,867	-0.00(-4.17%)
Jan 12, 2021	0.1200	0.1200	0.1162	0.1200	68,003	+0.00(+0.00%)
Jan 08, 2021		0.1200	0.1200	0.1200	0	-0.00(-0.25%)
Jan 07, 2021	0.1203	0.1203	0.1203	0.1203	9,000	-0.01(-8.52%)
Jan 06, 2021	0.1251	0.1315	0.1251	0.1315	31,000	-0.00(-1.13%)
Jan 05, 2021	0.1330	0.1330	0.1330	0.1330	71,080	+0.01(+8.04%)
Jan 04, 2021	0.1233	0.1330	0.1231	0.1231	60,500	-0.00(-1.52%)
Dec 31, 2020		0.1250	0.1250	0.1250	7,500	-0.00(-2.87%)
Dec 30, 2020	0.1200	0.1287	0.1200	0.1287	7,500	+0.01(+7.16%)
Dec 29, 2020	0.1201	0.1201	0.1201	0.1201	2,940	-0.01(-5.43%)
Dec 24, 2020		0.1270	0.1270	0.1270	0	+0.00(+2.25%)
Dec 23, 2020	0.1325	0.1327	0.1242	0.1242	28,767	+0.00(+2.31%)
Dec 22, 2020	0.1214	0.1214	0.1214	0.1214	2,000	-0.00(-0.90%)
Dec 21, 2020	0.1250	0.1300	0.1225	0.1225	8,100	-0.01(-9.66%)
Dec 18, 2020	0.1383	0.1383	0.1356	0.1356	4,000	-0.00(-0.44%)
Dec 17, 2020	0.1347	0.1362	0.1257	0.1362	9,400	+0.01(+4.77%)
Dec 16, 2020	0.1220	0.1345	0.1220	0.1300	1,508	-0.00(-0.31%)
Dec 15, 2020		0.1304	0.1304	0.1304	1	+0.00(+0.00%)
Dec 14, 2020	0.1310	0.1330	0.1267	0.1304	10,125	+0.00(+0.31%)
Dec 11, 2020	0.1300	0.1300	0.1300	0.1300	3,000	-0.00(-2.26%)
Dec 10, 2020	0.1288	0.1389	0.1288	0.1330	14,500	-0.01(-4.66%)
Dec 08, 2020		0.1395	0.1395	0.1395	0	+0.01(+4.89%)
Dec 07, 2020	0.1300	0.1383	0.1300	0.1330	23,500	+0.01(+5.22%)
Dec 04, 2020	0.1268	0.1275	0.1263	0.1264	15,000	-0.01(-8.67%)
Dec 03, 2020	0.1394	0.1394	0.1384	0.1384	2,000	+0.01(+6.46%)
Dec 01, 2020		0.1300	0.1300	0.1300	0	+0.01(+4.00%)
Nov 30, 2020	0.1250	0.1250	0.1250	0.1250	5,120	+0.00(+1.54%)
Nov 25, 2020		0.1231	0.1231	0.1231	0	+0.01(+8.17%)
Nov 24, 2020	0.1053	0.1138	0.1053	0.1138	28,750	+0.00(+3.45%)
Nov 23, 2020	0.1200	0.1200	0.1100	0.1100	146,325	-0.01(-8.33%)
Nov 20, 2020	0.1158	0.1200	0.1158	0.1200	7,000	+0.00(+3.63%)
Nov 19, 2020	0.1298	0.1298	0.1158	0.1158	198,200	-0.02(-11.60%)
Nov 18, 2020	0.1310	0.1310	0.1310	0.1310	2,000	+0.01(+4.80%)
Nov 17, 2020	0.1250	0.1276	0.1250	0.1250	22,000	+0.00(+2.04%)
Nov 16, 2020	0.1225	0.1225	0.1225	0.1225	15,000	-0.01(-4.22%)
Nov 13, 2020	0.1310	0.1310	0.1210	0.1279	93,800	+0.01(+4.41%)
Nov 12, 2020	0.1161	0.1249	0.1161	0.1225	81,700	-0.01(-4.97%)
Nov 09, 2020		0.1289	0.1289	0.1289	0	-0.01(-7.73%)
Nov 06, 2020	0.1400	0.1400	0.1331	0.1397	126,500	-0.01(-3.66%)
Nov 05, 2020	0.1450	0.1450	0.1450	0.1450	30,000	+0.00(+3.57%)
Nov 04, 2020	0.1439	0.1439	0.1400	0.1400	67,500	-0.01(-6.54%)
Nov 03, 2020	0.1520	0.1538	0.1490	0.1498	115,000	+0.00(+3.31%)
Nov 02, 2020	0.1519	0.1519	0.1403	0.1450	21,200	-0.01(-5.84%)
Oct 30, 2020	0.1554	0.1554	0.1540	0.1540	3,400	+0.01(+7.62%)
Oct 29, 2020	0.1398	0.1460	0.1398	0.1431	138,000	+0.01(+4.53%)
Oct 28, 2020	0.1530	0.1530	0.1336	0.1369	142,400	-0.02(-11.10%)
Oct 27, 2020	0.1540	0.1540	0.1540	0.1540	1,000	+0.00(+3.01%)
Oct 26, 2020	0.1550	0.1570	0.1478	0.1495	56,500	-0.01(-3.49%)
Oct 23, 2020	0.1610	0.1610	0.1536	0.1549	92,000	-0.01(-3.79%)
Oct 22, 2020	0.1698	0.1698	0.1592	0.1610	29,400	-0.01(-5.07%)
Oct 20, 2020		0.1696	0.1696	0.1696	0	-0.01(-3.09%)
Oct 19, 2020	0.1780	0.1780	0.1734	0.1750	81,500	+0.00(+1.16%)
Oct 16, 2020	0.1640	0.1732	0.1640	0.1730	232,300	+0.00(+2.55%)
Oct 15, 2020	0.1700	0.1700	0.1687	0.1687	159,177	-0.01(-4.15%)
Oct 14, 2020	0.1700	0.1760	0.1680	0.1760	234,000	+0.01(+3.53%)
Oct 13, 2020	0.1710	0.1710	0.1651	0.1700	81,808	+0.00(+0.00%)
Oct 12, 2020	0.1671	0.1700	0.1671	0.1700	25,000	-0.00(-1.73%)
Oct 09, 2020	0.1661	0.1730	0.1657	0.1730	394,000	+0.01(+4.85%)
Oct 08, 2020	0.1680	0.1730	0.1650	0.1650	682,749	+0.00(+0.00%)
Oct 07, 2020	0.1650	0.1650	0.1650	0.1650	88,500	+0.01(+3.13%)
Oct 06, 2020	0.1600	0.1643	0.1552	0.1600	59,400	+0.01(+3.96%)
Oct 05, 2020	0.1675	0.1675	0.1539	0.1539	84,184	-0.01(-4.41%)
Oct 02, 2020	0.1613	0.1613	0.1610	0.1610	227,700	-0.00(-1.83%)
Oct 01, 2020	0.1640	0.1640	0.1640	0.1640	52,500	+0.01(+4.73%)
Sep 30, 2020	0.1640	0.1640	0.1566	0.1566	117,575	-0.01(-4.51%)
Sep 29, 2020	0.1639	0.1640	0.1600	0.1640	19,500	+0.01(+4.39%)
Sep 28, 2020	0.1660	0.1660	0.1503	0.1571	31,550	-0.00(-0.82%)
Sep 25, 2020	0.1550	0.1584	0.1550	0.1584	46,200	+0.00(+2.19%)
Sep 24, 2020	0.1506	0.1550	0.1506	0.1550	71,400	+0.01(+4.03%)
Sep 23, 2020	0.1574	0.1574	0.1448	0.1490	146,180	-0.01(-7.74%)
Sep 22, 2020	0.1647	0.1647	0.1615	0.1615	83,420	+0.00(+2.22%)
Sep 21, 2020	0.1650	0.1679	0.1580	0.1580	67,640	-0.01(-4.24%)
Sep 18, 2020	0.1705	0.1739	0.1631	0.1650	113,300	+0.00(+1.73%)
Sep 17, 2020	0.1700	0.1700	0.1622	0.1622	54,399	-0.02(-8.88%)
Sep 16, 2020	0.1780	0.1822	0.1756	0.1780	356,588	+0.00(+2.30%)
Sep 15, 2020	0.1700	0.1750	0.1700	0.1740	319,325	+0.00(+2.35%)
Sep 14, 2020	0.1690	0.1700	0.1679	0.1700	474,745	+0.00(+2.41%)
Sep 11, 2020	0.1630	0.1669	0.1614	0.1660	357,100	-0.00(-0.30%)
Sep 10, 2020	0.1700	0.1710	0.1625	0.1665	234,518	-0.00(-1.36%)
Sep 09, 2020	0.1597	0.1688	0.1547	0.1688	713,400	+0.01(+7.17%)
Sep 08, 2020	0.1440	0.1599	0.1389	0.1575	620,497	+0.01(+6.42%)
Sep 04, 2020	0.1478	0.1499	0.1379	0.1480	299,100	+0.01(+5.71%)
Sep 03, 2020	0.1350	0.1400	0.1350	0.1400	203,500	-0.00(-0.71%)
Sep 02, 2020	0.1370	0.1410	0.1366	0.1410	235,600	+0.00(+0.00%)

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