Financial News
ABCOURT MINES (OP: ABMBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 24, 2012 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+6.95%) |
| Aug 23, 2012 | 0.0935 | 0.0935 | 0.0935 | 0.0935 | 2,000 | +0.01(+16.87%) |
| Aug 22, 2012 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 30,500 | -0.01(-12.09%) |
| Aug 21, 2012 | 0.0990 | 0.0990 | 0.0910 | 0.0910 | 15,200 | +0.01(+7.06%) |
| Aug 17, 2012 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.00(-5.56%) | |
| Aug 15, 2012 | 0.0900 | 0.0900 | 0.0900 | 900 | +0.00(+2.27%) | |
| Aug 14, 2012 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 3,000 | -0.01(-10.20%) |
| Aug 08, 2012 | 0.0980 | 0.0980 | 0.0980 | 0 | +0.01(+15.29%) | |
| Aug 07, 2012 | 0.0980 | 0.0980 | 0.0850 | 0.0850 | 9,000 | -0.01(-13.27%) |
| Aug 03, 2012 | 0.0980 | 0.0980 | 0.0980 | 0 | +0.01(+5.95%) | |
| Aug 01, 2012 | 0.0925 | 0.0925 | 0.0925 | 0 | +0.01(+10.12%) | |
| Jul 31, 2012 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 8,000 | -0.02(-17.24%) |
| Jul 26, 2012 | 0.1015 | 0.1015 | 0.1015 | 1,993 | +0.01(+6.84%) | |
| Jul 20, 2012 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-13.64%) | |
| Jul 19, 2012 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,500 | +0.01(+5.77%) |
| Jul 18, 2012 | 0.1040 | 0.1040 | 0.1040 | 0.1040 | 1,000 | -0.01(-4.59%) |
| Jul 17, 2012 | 0.1015 | 0.1090 | 0.1015 | 0.1090 | 24,500 | +0.01(+11.22%) |
| Jul 16, 2012 | 0.0910 | 0.0980 | 0.0880 | 0.0980 | 76,568 | +0.01(+12.64%) |
| Jul 09, 2012 | 0.0870 | 0.0870 | 0.0870 | 4,100 | +0.00(+2.35%) | |
| Jul 06, 2012 | 0.0860 | 0.0860 | 0.0850 | 0.0850 | 18,597 | -0.01(-6.59%) |
| Jul 02, 2012 | 0.0910 | 0.0910 | 0.0910 | 2,000 | +0.01(+13.75%) | |
| Jun 29, 2012 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 33,000 | +0.00(+0.00%) |
| Jun 27, 2012 | 0.0800 | 0.0800 | 0.0800 | 11,000 | -0.00(-4.76%) | |
| Jun 25, 2012 | 0.0840 | 0.0840 | 0.0840 | 0 | +0.00(+2.44%) | |
| Jun 22, 2012 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 8,000 | -0.01(-12.77%) |
| Jun 21, 2012 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 1,000 | +0.00(+3.30%) |
| Jun 19, 2012 | 0.0910 | 0.0910 | 0.0910 | 0 | -0.00(-4.21%) | |
| Jun 18, 2012 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 500 | +0.00(+2.15%) |
| Jun 15, 2012 | 0.0940 | 0.0940 | 0.0930 | 0.0930 | 5,400 | +0.00(+2.20%) |
| Jun 14, 2012 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 500 | +0.00(+4.60%) |
| Jun 13, 2012 | 0.0990 | 0.0990 | 0.0870 | 0.0870 | 9,000 | -0.01(-5.43%) |
| Jun 11, 2012 | 0.0920 | 0.0920 | 0.0920 | 0 | -0.01(-6.60%) | |
| Jun 07, 2012 | 0.0985 | 0.0985 | 0.0985 | 0.0985 | 0 | -0.01(-6.19%) |
| Jun 06, 2012 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 700 | +0.02(+18.64%) |
| Jun 05, 2012 | 0.0885 | 0.0885 | 0.0885 | 0.0885 | 3,000 | -0.01(-5.85%) |
| Jun 04, 2012 | 0.0970 | 0.0970 | 0.0935 | 0.0940 | 11,500 | +0.01(+9.30%) |
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.
