Financial News
ABCOURT MINES (OP: ABMBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2017 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 7,000 | +0.00(+2.90%) |
| Aug 24, 2017 | 0.0690 | 0.0690 | 0.0690 | 0 | +0.00(+6.81%) | |
| Aug 23, 2017 | 0.0770 | 0.0770 | 0.0646 | 0.0646 | 22,500 | +0.01(+16.40%) |
| Aug 22, 2017 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 10,000 | -0.00(-1.77%) |
| Aug 21, 2017 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 18,000 | +0.00(+7.62%) |
| Aug 18, 2017 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 30,000 | -0.00(-4.55%) |
| Aug 11, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
| Aug 10, 2017 | 0.0602 | 0.0602 | 0.0600 | 0.0600 | 7,667 | +0.01(+20.00%) |
| Aug 09, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,000 | +0.00(+0.00%) |
| Aug 08, 2017 | 0.0540 | 0.0540 | 0.0500 | 0.0500 | 10,000 | -0.00(-7.41%) |
| Aug 03, 2017 | 0.0540 | 0.0540 | 0.0540 | 0 | +0.00(+0.00%) | |
| Aug 02, 2017 | 0.0545 | 0.0545 | 0.0540 | 0.0540 | 9,850 | -0.00(-1.82%) |
| Aug 01, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 500 | +0.00(+1.85%) |
| Jul 31, 2017 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 25,777 | -0.00(-1.82%) |
| Jul 19, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
| Jul 14, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+12.99%) | |
| Jul 11, 2017 | 0.0531 | 0.0531 | 0.0531 | 0 | -0.01(-14.63%) | |
| Jul 10, 2017 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | 500 | -0.00(-6.61%) |
| Jul 05, 2017 | 0.0666 | 0.0666 | 0.0666 | 0 | +0.00(+6.05%) | |
| Jul 03, 2017 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 0.0628 | 0.0628 | 0.0628 | 0 | +0.01(+14.18%) | |
| Jun 29, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,772 | -0.01(-13.25%) |
| Jun 23, 2017 | 0.0634 | 0.0634 | 0.0634 | 0 | +0.01(+15.27%) | |
| Jun 19, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
| Jun 16, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 250 | +0.00(+0.00%) |
| Jun 14, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.01(-13.39%) | |
| Jun 13, 2017 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 1,900 | +0.01(+15.45%) |
| Jun 09, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-6.78%) | |
| Jun 08, 2017 | 0.0633 | 0.0633 | 0.0590 | 0.0590 | 2,430 | -0.00(-5.60%) |
| Jun 06, 2017 | 0.0625 | 0.0625 | 0.0625 | 0 | -0.00(-2.34%) |
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.
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.
