Financial News
ABCOURT MINES (OP: ABMBF )
0.0364
+0.0034
(+10.30%)
Streaming Delayed Price
Updated: 2:41 PM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2019 | 0.0640 | 0.0640 | 0.0640 | 0 | -0.01(-8.05%) | |
| Sep 27, 2019 | 0.0650 | 0.0696 | 0.0645 | 0.0696 | 102,500 | -0.00(-1.97%) |
| Sep 26, 2019 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 7,000 | +0.00(+2.31%) |
| Sep 25, 2019 | 0.0680 | 0.0694 | 0.0663 | 0.0694 | 97,500 | -0.00(-5.19%) |
| Sep 23, 2019 | 0.0732 | 0.0732 | 0.0732 | 0 | +0.00(+0.27%) | |
| Sep 20, 2019 | 0.0700 | 0.0750 | 0.0700 | 0.0730 | 105,000 | -0.00(-2.54%) |
| Sep 19, 2019 | 0.0717 | 0.0749 | 0.0716 | 0.0749 | 47,000 | +0.00(+0.81%) |
| Sep 17, 2019 | 0.0743 | 0.0743 | 0.0743 | 0 | -0.00(-3.38%) | |
| Sep 16, 2019 | 0.0789 | 0.0789 | 0.0719 | 0.0769 | 32,522 | +0.00(+3.78%) |
| Sep 13, 2019 | 0.0735 | 0.0793 | 0.0702 | 0.0741 | 141,500 | -0.00(-1.20%) |
| Sep 12, 2019 | 0.0725 | 0.0776 | 0.0725 | 0.0750 | 49,997 | -0.00(-3.10%) |
| Sep 11, 2019 | 0.0700 | 0.0774 | 0.0700 | 0.0774 | 30,000 | +0.00(+1.84%) |
| Sep 10, 2019 | 0.0736 | 0.0760 | 0.0699 | 0.0760 | 31,500 | +0.00(+0.00%) |
| Sep 09, 2019 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 2,000 | +0.00(+2.70%) |
| Sep 06, 2019 | 0.0760 | 0.0760 | 0.0670 | 0.0740 | 89,900 | +0.00(+0.00%) |
| Sep 05, 2019 | 0.0670 | 0.0760 | 0.0669 | 0.0740 | 25,423 | -0.00(-2.63%) |
| Sep 04, 2019 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 1,000 | +0.00(+0.00%) |
| Sep 03, 2019 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 2,000 | +0.01(+7.80%) |
| Aug 30, 2019 | 0.0900 | 0.0900 | 0.0601 | 0.0705 | 98,000 | +0.00(+0.71%) |
| Aug 29, 2019 | 0.0670 | 0.0715 | 0.0645 | 0.0700 | 170,500 | +0.00(+1.74%) |
| Aug 28, 2019 | 0.0690 | 0.0690 | 0.0688 | 0.0688 | 20,000 | +0.00(+2.69%) |
| Aug 27, 2019 | 0.0726 | 0.0726 | 0.0670 | 0.0670 | 45,000 | -0.01(-7.07%) |
| Aug 26, 2019 | 0.0670 | 0.0721 | 0.0670 | 0.0721 | 54,000 | +0.00(+6.19%) |
| Aug 23, 2019 | 0.0678 | 0.0686 | 0.0639 | 0.0679 | 132,000 | +0.00(+4.46%) |
| Aug 22, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 20,000 | -0.00(-2.26%) |
| Aug 21, 2019 | 0.0698 | 0.0710 | 0.0648 | 0.0665 | 33,800 | -0.00(-1.92%) |
| Aug 20, 2019 | 0.0677 | 0.0678 | 0.0650 | 0.0678 | 20,000 | +0.00(+3.20%) |
| Aug 19, 2019 | 0.0657 | 0.0657 | 0.0657 | 0.0657 | 26,000 | -0.00(-4.23%) |
| Aug 16, 2019 | 0.0589 | 0.0686 | 0.0589 | 0.0686 | 2,000 | -0.00(-2.14%) |
| Aug 15, 2019 | 0.0716 | 0.0722 | 0.0701 | 0.0701 | 12,270 | +0.00(+3.39%) |
| Aug 14, 2019 | 0.0681 | 0.0681 | 0.0678 | 0.0678 | 15,000 | -0.00(-1.60%) |
| Aug 13, 2019 | 0.0727 | 0.0727 | 0.0594 | 0.0689 | 19,998 | -0.00(-1.57%) |
| Aug 12, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 48,500 | -0.00(-1.41%) |
| Aug 09, 2019 | 0.0709 | 0.0710 | 0.0709 | 0.0710 | 135,300 | +0.00(+0.00%) |
| Aug 08, 2019 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 2,000 | +0.00(+3.80%) |
| Aug 07, 2019 | 0.0630 | 0.0684 | 0.0567 | 0.0684 | 96,000 | +0.01(+13.62%) |
| Aug 06, 2019 | 0.0569 | 0.0602 | 0.0569 | 0.0602 | 20,000 | -0.00(-0.82%) |
| Aug 05, 2019 | 0.0607 | 0.0607 | 0.0607 | 0.0607 | 22,500 | +0.00(+0.66%) |
| Aug 01, 2019 | 0.0603 | 0.0603 | 0.0603 | 0 | +0.00(+3.08%) | |
| Jul 31, 2019 | 0.0590 | 0.0590 | 0.0585 | 0.0585 | 13,000 | -0.00(-4.10%) |
| Jul 30, 2019 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 6,000 | +0.00(+0.16%) |
| Jul 25, 2019 | 0.0609 | 0.0609 | 0.0609 | 0 | -0.00(-0.16%) | |
| Jul 24, 2019 | 0.0597 | 0.0610 | 0.0596 | 0.0610 | 76,000 | +0.00(+4.99%) |
| Jul 23, 2019 | 0.0581 | 0.0581 | 0.0581 | 0.0581 | 2,028 | -0.00(-4.75%) |
| Jul 22, 2019 | 0.0559 | 0.0610 | 0.0550 | 0.0610 | 31,000 | +0.00(+0.16%) |
| Jul 19, 2019 | 0.0600 | 0.0609 | 0.0600 | 0.0609 | 5,400 | +0.00(+5.00%) |
| Jul 18, 2019 | 0.0575 | 0.0600 | 0.0575 | 0.0580 | 70,000 | -0.00(-4.61%) |
| Jul 17, 2019 | 0.0608 | 0.0608 | 0.0608 | 0.0608 | 18,000 | -0.00(-0.33%) |
| Jul 16, 2019 | 0.0558 | 0.0610 | 0.0558 | 0.0610 | 4,000 | +0.00(+3.39%) |
| Jul 15, 2019 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 15,000 | +0.00(+5.73%) |
| Jul 12, 2019 | 0.0558 | 0.0558 | 0.0558 | 0.0558 | 34,000 | -0.00(-2.11%) |
| Jul 10, 2019 | 0.0570 | 0.0570 | 0.0570 | 0 | -0.00(-2.06%) | |
| Jul 09, 2019 | 0.0540 | 0.0582 | 0.0540 | 0.0582 | 10,281 | +0.00(+7.78%) |
| Jul 08, 2019 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 5,000 | +0.00(+3.65%) |
| Jul 01, 2019 | 0.0521 | 0.0521 | 0.0521 | 0 | +0.00(+1.76%) | |
| Jun 27, 2019 | 0.0512 | 0.0512 | 0.0512 | 0 | +0.00(+2.40%) | |
| Jun 25, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
| Jun 24, 2019 | 0.0490 | 0.0530 | 0.0490 | 0.0500 | 25,000 | +0.00(+3.09%) |
| Jun 21, 2019 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 10,000 | +0.00(+3.19%) |
| Jun 20, 2019 | 0.0471 | 0.0471 | 0.0456 | 0.0470 | 83,277 | +0.00(+10.07%) |
| Jun 19, 2019 | 0.0447 | 0.0447 | 0.0390 | 0.0427 | 240,100 | +0.00(+4.15%) |
| Jun 18, 2019 | 0.0468 | 0.0468 | 0.0384 | 0.0410 | 215,000 | -0.00(-4.21%) |
| Jun 17, 2019 | 0.0413 | 0.0428 | 0.0413 | 0.0428 | 234,450 | -0.00(-2.06%) |
| Jun 14, 2019 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | 30,000 | -0.00(-2.24%) |
| Jun 13, 2019 | 0.0438 | 0.0450 | 0.0438 | 0.0447 | 20,000 | +0.00(+4.68%) |
| Jun 12, 2019 | 0.0390 | 0.0432 | 0.0313 | 0.0427 | 434,000 | -0.00(-4.90%) |
| Jun 07, 2019 | 0.0449 | 0.0449 | 0.0449 | 0 | +0.00(+8.98%) | |
| Jun 06, 2019 | 0.0411 | 0.0418 | 0.0411 | 0.0412 | 173,700 | -0.00(-2.83%) |
| Jun 04, 2019 | 0.0424 | 0.0424 | 0.0424 | 0 | +0.00(+4.95%) | |
| Jun 03, 2019 | 0.0390 | 0.0404 | 0.0390 | 0.0404 | 22,000 | -0.00(-6.05%) |
| May 23, 2019 | 0.0430 | 0.0430 | 0.0430 | 0 | -0.00(-3.59%) | |
| May 22, 2019 | 0.0436 | 0.0446 | 0.0394 | 0.0446 | 5,000 | +0.00(+0.22%) |
| May 16, 2019 | 0.0445 | 0.0445 | 0.0445 | 0 | +0.01(+14.10%) | |
| May 15, 2019 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 2,000 | +0.00(+0.00%) |
| May 14, 2019 | 0.0390 | 0.0443 | 0.0390 | 0.0390 | 75,700 | -0.00(-9.30%) |
| May 13, 2019 | 0.0410 | 0.0445 | 0.0390 | 0.0430 | 9,308 | +0.01(+23.92%) |
| May 10, 2019 | 0.0394 | 0.0394 | 0.0347 | 0.0347 | 7,500 | -0.01(-17.97%) |
| May 08, 2019 | 0.0423 | 0.0423 | 0.0423 | 0 | +0.00(+4.44%) | |
| May 02, 2019 | 0.0405 | 0.0405 | 0.0405 | 0 | -0.01(-12.72%) | |
| Apr 23, 2019 | 0.0464 | 0.0464 | 0.0464 | 0 | -0.00(-2.11%) | |
| Apr 11, 2019 | 0.0474 | 0.0474 | 0.0474 | 0 | -0.00(-0.42%) | |
| Apr 09, 2019 | 0.0476 | 0.0476 | 0.0476 | 0 | +0.00(+10.44%) | |
| Apr 08, 2019 | 0.0362 | 0.0431 | 0.0359 | 0.0431 | 102,500 | -0.00(-7.31%) |
| Apr 04, 2019 | 0.0465 | 0.0465 | 0.0465 | 0 | +0.00(+7.89%) | |
| Apr 03, 2019 | 0.0361 | 0.0431 | 0.0361 | 0.0431 | 5,000 | -0.00(-1.37%) |
| Apr 01, 2019 | 0.0437 | 0.0437 | 0.0437 | 0 | -0.00(-2.24%) | |
| Mar 27, 2019 | 0.0447 | 0.0447 | 0.0447 | 0 | -0.00(-3.46%) | |
| Mar 20, 2019 | 0.0463 | 0.0463 | 0.0463 | 0 | -0.00(-8.50%) | |
| Mar 15, 2019 | 0.0506 | 0.0506 | 0.0506 | 0 | +0.00(+8.35%) | |
| Mar 12, 2019 | 0.0467 | 0.0467 | 0.0467 | 0 | +0.00(+9.88%) | |
| Mar 11, 2019 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 22,250 | +0.01(+13.33%) |
| Mar 08, 2019 | 0.0383 | 0.0425 | 0.0375 | 0.0375 | 45,500 | -0.01(-11.76%) |
| Mar 07, 2019 | 0.0340 | 0.0425 | 0.0340 | 0.0425 | 5,000 | -0.00(-0.47%) |
| Mar 05, 2019 | 0.0427 | 0.0427 | 0.0427 | 0 | +0.00(+9.21%) | |
| Mar 01, 2019 | 0.0391 | 0.0391 | 0.0391 | 0 | -0.00(-9.49%) | |
| Feb 28, 2019 | 0.0435 | 0.0435 | 0.0432 | 0.0432 | 7,510 | +0.01(+16.76%) |
| Feb 27, 2019 | 0.0375 | 0.0436 | 0.0365 | 0.0370 | 33,000 | -0.01(-14.15%) |
| Feb 26, 2019 | 0.0432 | 0.0432 | 0.0359 | 0.0431 | 40,250 | -0.00(-1.15%) |
| Feb 25, 2019 | 0.0471 | 0.0471 | 0.0436 | 0.0436 | 50,000 | -0.00(-7.23%) |
| Feb 22, 2019 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 10,000 | -0.00(-0.63%) |
| Feb 21, 2019 | 0.0495 | 0.0495 | 0.0398 | 0.0473 | 20,000 | -0.00(-1.87%) |
| Feb 20, 2019 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 15,000 | -0.00(-2.43%) |
| Feb 19, 2019 | 0.0507 | 0.0507 | 0.0475 | 0.0494 | 30,000 | +0.00(+2.92%) |
| Feb 15, 2019 | 0.0503 | 0.0505 | 0.0396 | 0.0480 | 65,500 | -0.00(-5.51%) |
| Feb 14, 2019 | 0.0415 | 0.0508 | 0.0397 | 0.0508 | 44,500 | +0.00(+0.40%) |
| Feb 13, 2019 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | 9,000 | +0.01(+20.48%) |
| Feb 12, 2019 | 0.0455 | 0.0506 | 0.0418 | 0.0420 | 229,000 | -0.01(-16.00%) |
| Feb 11, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,750 | -0.00(-8.09%) |
| Feb 08, 2019 | 0.0523 | 0.0544 | 0.0464 | 0.0544 | 29,700 | +0.00(+9.68%) |
| Feb 07, 2019 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | 10,000 | -0.00(-2.75%) |
| Feb 05, 2019 | 0.0510 | 0.0510 | 0.0510 | 0 | +0.00(+0.99%) | |
| Feb 04, 2019 | 0.0501 | 0.0505 | 0.0482 | 0.0505 | 20,620 | -0.01(-9.98%) |
| Feb 01, 2019 | 0.0515 | 0.0561 | 0.0515 | 0.0561 | 10,000 | +0.00(+2.00%) |
| Jan 30, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+1.10%) | |
| Jan 29, 2019 | 0.0509 | 0.0544 | 0.0474 | 0.0544 | 11,077 | +0.01(+15.01%) |
| Jan 25, 2019 | 0.0473 | 0.0473 | 0.0473 | 0 | -0.00(-5.96%) | |
| Jan 24, 2019 | 0.0414 | 0.0503 | 0.0414 | 0.0503 | 20,000 | -0.00(-4.55%) |
| Jan 22, 2019 | 0.0527 | 0.0527 | 0.0527 | 0 | +0.00(+4.56%) | |
| Jan 18, 2019 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | 13,000 | +0.00(+0.00%) |
| Jan 17, 2019 | 0.0505 | 0.0505 | 0.0504 | 0.0504 | 41,875 | -0.00(-0.20%) |
| Jan 16, 2019 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 86,000 | +0.00(+0.00%) |
| Jan 15, 2019 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 7,250 | -0.00(-7.17%) |
| Jan 11, 2019 | 0.0544 | 0.0544 | 0.0544 | 0 | +0.00(+0.74%) | |
| Jan 10, 2019 | 0.0505 | 0.0545 | 0.0505 | 0.0540 | 29,000 | -0.00(-0.92%) |
| Jan 09, 2019 | 0.0525 | 0.0545 | 0.0499 | 0.0545 | 201,000 | -0.00(-6.03%) |
| Jan 08, 2019 | 0.0606 | 0.0606 | 0.0557 | 0.0580 | 28,625 | -0.00(-3.33%) |
| Jan 07, 2019 | 0.0634 | 0.0634 | 0.0525 | 0.0600 | 23,000 | +0.00(+4.35%) |
| Jan 04, 2019 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 20,000 | +0.00(+4.74%) |
| Jan 03, 2019 | 0.0580 | 0.0614 | 0.0549 | 0.0549 | 100,000 | -0.00(-2.14%) |
| Jan 02, 2019 | 0.0540 | 0.0578 | 0.0540 | 0.0561 | 57,500 | +0.00(+4.28%) |
| Dec 31, 2018 | 0.0523 | 0.0538 | 0.0523 | 0.0538 | 195,000 | +0.00(+2.67%) |
| Dec 28, 2018 | 0.0524 | 0.0524 | 0.0524 | 0.0524 | 10,000 | +0.00(+3.56%) |
| Dec 27, 2018 | 0.0430 | 0.0524 | 0.0430 | 0.0506 | 81,000 | -0.00(-3.44%) |
| Dec 26, 2018 | 0.0524 | 0.0524 | 0.0524 | 0.0524 | 20,000 | +0.00(+6.07%) |
| Dec 24, 2018 | 0.0520 | 0.0520 | 0.0494 | 0.0494 | 20,900 | +0.01(+15.96%) |
| Dec 21, 2018 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 5,000 | -0.00(-7.19%) |
| Dec 20, 2018 | 0.0459 | 0.0459 | 0.0459 | 0.0459 | 10,000 | +0.00(+6.74%) |
| Dec 19, 2018 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 30,000 | -0.00(-0.69%) |
| Dec 18, 2018 | 0.0433 | 0.0433 | 0.0433 | 0.0433 | 3,807 | -0.01(-12.88%) |
| Dec 17, 2018 | 0.0497 | 0.0497 | 0.0497 | 0.0497 | 4,000 | -0.00(-4.79%) |
| Dec 13, 2018 | 0.0522 | 0.0522 | 0.0522 | 0 | +0.00(+7.85%) | |
| Dec 12, 2018 | 0.0484 | 0.0484 | 0.0484 | 0.0484 | 1,000 | +0.02(+49.38%) |
| Dec 10, 2018 | 0.0324 | 0.0324 | 0.0324 | 0 | -0.00(-0.61%) | |
| Dec 07, 2018 | 0.0427 | 0.0427 | 0.0326 | 0.0326 | 20,500 | -0.00(-9.70%) |
| Dec 06, 2018 | 0.0306 | 0.0361 | 0.0306 | 0.0361 | 32,000 | -0.00(-7.91%) |
| Dec 04, 2018 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | 100,000 | -0.00(-0.25%) |
| Dec 03, 2018 | 0.0355 | 0.0393 | 0.0350 | 0.0393 | 128,734 | +0.00(+10.70%) |
| Nov 30, 2018 | 0.0352 | 0.0355 | 0.0352 | 0.0355 | 100,000 | +0.00(+0.85%) |
| Nov 29, 2018 | 0.0355 | 0.0355 | 0.0352 | 0.0352 | 60,000 | +0.00(+0.57%) |
| Nov 20, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
| Nov 15, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.01(+23.08%) | |
| Nov 09, 2018 | 0.0325 | 0.0325 | 0.0325 | 0 | -0.00(-10.22%) | |
| Nov 08, 2018 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 9,500 | +0.00(+9.37%) |
| Nov 07, 2018 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 404,650 | +0.00(+0.30%) |
| Nov 06, 2018 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 148,050 | -0.00(-0.30%) |
| Nov 05, 2018 | 0.0320 | 0.0331 | 0.0320 | 0.0331 | 391,000 | -0.01(-23.56%) |
| Nov 01, 2018 | 0.0433 | 0.0433 | 0.0433 | 0 | +0.00(+0.23%) | |
| Oct 23, 2018 | 0.0432 | 0.0432 | 0.0432 | 0 | +0.00(+9.37%) | |
| Oct 16, 2018 | 0.0395 | 0.0395 | 0.0395 | 0 | +0.00(+1.28%) | |
| Oct 11, 2018 | 0.0390 | 0.0390 | 0.0390 | 0 | -0.00(-2.50%) | |
| Oct 09, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+5.26%) | |
| Oct 03, 2018 | 0.0380 | 0.0380 | 0.0380 | 0 | -0.00(-5.00%) | |
| Oct 02, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 | +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.
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.
