Financial News
ABCOURT MINES (OP: ABMBF )
0.0344
+0.0054
(+18.62%)
Streaming Delayed Price
Updated: 11:07 AM EDT, Jun 4, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 16, 2022 | 0.0383 | 0 | +0.00(+10.06%) | |||
| Sep 13, 2022 | 0.0348 | 0 | -0.00(-6.20%) | |||
| Sep 08, 2022 | 0.0371 | 0 | -0.00(-4.38%) | |||
| Sep 02, 2022 | 0.0388 | 0 | -0.00(-2.51%) | |||
| Sep 01, 2022 | 0.0396 | 0.0398 | 0.0396 | 0.0398 | 9,750 | +0.00(+6.99%) |
| Aug 30, 2022 | 0.0372 | 0 | -0.01(-14.48%) | |||
| Aug 25, 2022 | 0.0435 | 0 | +0.00(+1.16%) | |||
| Aug 24, 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 3,000 | -0.00(-4.44%) |
| Aug 22, 2022 | 0.0450 | 0 | +0.00(+9.22%) | |||
| Aug 19, 2022 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | 30,000 | -0.00(-1.90%) |
| Aug 18, 2022 | 0.0433 | 0.0433 | 0.0420 | 0.0420 | 8,564 | -0.00(-6.67%) |
| Aug 12, 2022 | 0.0450 | 0 | +0.00(+0.00%) | |||
| Aug 11, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 187,583 | +0.00(+0.45%) |
| Aug 10, 2022 | 0.0448 | 0.0448 | 0.0448 | 0.0448 | 14,000 | -0.00(-2.61%) |
| Aug 05, 2022 | 0.0460 | 0 | +0.00(+6.73%) | |||
| Aug 03, 2022 | 0.0431 | 0 | +0.00(+2.62%) | |||
| Jul 28, 2022 | 0.0420 | 0 | +0.00(+0.00%) | |||
| Jul 27, 2022 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 52,000 | +0.00(+0.00%) |
| Jul 25, 2022 | 0.0420 | 0 | +0.00(+9.95%) | |||
| Jul 20, 2022 | 0.0382 | 0 | -0.01(-12.39%) | |||
| Jul 14, 2022 | 0.0436 | 0 | +0.00(+6.34%) | |||
| Jul 13, 2022 | 0.0460 | 0.0460 | 0.0410 | 0.0410 | 191,600 | -0.00(-10.87%) |
| Jul 12, 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 22,000 | +0.00(+9.52%) |
| Jul 07, 2022 | 0.0420 | 0 | +0.00(+5.26%) | |||
| Jul 06, 2022 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 10,000 | -0.00(-2.92%) |
| Jul 05, 2022 | 0.0420 | 0.0420 | 0.0410 | 0.0411 | 46,000 | -0.01(-22.45%) |
| Jun 29, 2022 | 0.0530 | 0 | -0.00(-4.50%) | |||
| Jun 23, 2022 | 0.0555 | 0 | -0.00(-5.77%) | |||
| Jun 22, 2022 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | 12,000 | +0.01(+11.55%) |
| Jun 21, 2022 | 0.0528 | 0.0528 | 0.0528 | 0.0528 | 1,000 | -0.00(-0.38%) |
| Jun 17, 2022 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 2,000 | +0.00(+3.72%) |
| Jun 15, 2022 | 0.0511 | 0 | +0.00(+6.68%) | |||
| Jun 14, 2022 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | 5,074 | -0.00(-3.04%) |
| Jun 10, 2022 | 0.0494 | 0 | -0.00(-1.40%) | |||
| Jun 09, 2022 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 4,057 | -0.00(-5.83%) |
| Jun 07, 2022 | 0.0532 | 0 | -0.00(-6.17%) | |||
| Jun 06, 2022 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | 3,000 | +0.00(+5.98%) |
| Jun 02, 2022 | 0.0535 | 0 | +0.00(+5.94%) | |||
| Jun 01, 2022 | 0.0508 | 0.0508 | 0.0505 | 0.0505 | 11,500 | +0.00(+4.34%) |
| May 31, 2022 | 0.0484 | 0.0500 | 0.0484 | 0.0484 | 1,750 | -0.01(-14.64%) |
| May 13, 2022 | 0.0567 | 0 | +0.00(+7.59%) | |||
| May 11, 2022 | 0.0527 | 0 | -0.00(-4.01%) | |||
| May 10, 2022 | 0.0632 | 0.0632 | 0.0549 | 0.0549 | 23,519 | -0.01(-15.02%) |
| May 02, 2022 | 0.0646 | 0 | -0.00(-3.87%) | |||
| Apr 28, 2022 | 0.0672 | 0 | +0.00(+1.36%) | |||
| Apr 27, 2022 | 0.0663 | 0.0663 | 0.0588 | 0.0663 | 41,300 | +0.00(+5.74%) |
| Apr 25, 2022 | 0.0627 | 0 | -0.00(-4.27%) | |||
| Apr 22, 2022 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 3,000 | -0.00(-2.53%) |
| Apr 20, 2022 | 0.0672 | 1 | -0.00(-6.80%) | |||
| Apr 18, 2022 | 0.0721 | 0 | -0.00(-3.87%) | |||
| Apr 13, 2022 | 0.0750 | 0 | +0.00(+0.00%) | |||
| Apr 12, 2022 | 0.0683 | 0.0765 | 0.0683 | 0.0750 | 60,500 | +0.00(+6.84%) |
| Apr 05, 2022 | 0.0702 | 0 | +0.00(+4.00%) | |||
| Apr 01, 2022 | 0.0675 | 0 | -0.00(-4.80%) | |||
| Mar 31, 2022 | 0.0711 | 0.0720 | 0.0709 | 0.0709 | 30,000 | -0.00(-0.28%) |
| Mar 30, 2022 | 0.0711 | 0.0711 | 0.0711 | 0.0711 | 50,000 | +0.00(+0.28%) |
| Mar 29, 2022 | 0.0709 | 0.0709 | 0.0709 | 0.0709 | 5,000 | -0.00(-0.28%) |
| Mar 28, 2022 | 0.0711 | 0.0711 | 0.0711 | 0.0711 | 2,000 | -0.00(-5.20%) |
| Mar 25, 2022 | 0.0724 | 0.0750 | 0.0724 | 0.0750 | 8,000 | +0.01(+13.46%) |
| Mar 23, 2022 | 0.0661 | 0 | -0.00(-1.05%) | |||
| Mar 22, 2022 | 0.0668 | 0.0668 | 0.0668 | 0.0668 | 1,000 | -0.00(-4.98%) |
| Mar 21, 2022 | 0.0703 | 0.0703 | 0.0703 | 0.0703 | 2,655 | -0.00(-6.02%) |
| Mar 15, 2022 | 0.0748 | 0 | +0.00(+2.61%) | |||
| Mar 14, 2022 | 0.0840 | 0.0840 | 0.0729 | 0.0729 | 6,947 | +0.00(+1.53%) |
| Mar 11, 2022 | 0.0700 | 0.0718 | 0.0677 | 0.0718 | 38,500 | +0.00(+2.57%) |
| Mar 10, 2022 | 0.0700 | 0.0700 | 0.0679 | 0.0700 | 72,000 | -0.00(-3.18%) |
| Mar 09, 2022 | 0.0748 | 0.0748 | 0.0685 | 0.0723 | 21,160 | -0.00(-1.09%) |
| Mar 08, 2022 | 0.0700 | 0.0739 | 0.0700 | 0.0731 | 106,231 | +0.00(+3.69%) |
| Mar 07, 2022 | 0.0700 | 0.0755 | 0.0666 | 0.0705 | 21,231 | -0.00(-3.03%) |
| Mar 04, 2022 | 0.0750 | 0.0750 | 0.0713 | 0.0727 | 23,961 | -0.01(-8.44%) |
| Mar 03, 2022 | 0.0747 | 0.0794 | 0.0747 | 0.0794 | 2,200 | +0.00(+2.32%) |
| Mar 02, 2022 | 0.0692 | 0.0776 | 0.0646 | 0.0776 | 7,500 | +0.01(+7.78%) |
| Mar 01, 2022 | 0.0799 | 0.0799 | 0.0707 | 0.0720 | 119,584 | -0.00(-2.96%) |
| Feb 25, 2022 | 0.0742 | 0 | -0.01(-10.39%) | |||
| Feb 24, 2022 | 0.0828 | 0.0828 | 0.0767 | 0.0828 | 5,220 | +0.01(+18.29%) |
| Feb 18, 2022 | 0.0700 | 0 | -0.00(-6.67%) | |||
| Feb 17, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,000 | +0.00(+0.00%) |
| Feb 15, 2022 | 0.0750 | 0 | +0.00(+0.00%) | |||
| Feb 14, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,000 | +0.00(+1.49%) |
| Feb 11, 2022 | 0.0798 | 0.0798 | 0.0702 | 0.0739 | 20,452 | -0.00(-3.27%) |
| Feb 09, 2022 | 0.0764 | 0 | +0.01(+9.14%) | |||
| Feb 07, 2022 | 0.0700 | 0 | +0.00(+0.00%) | |||
| Feb 03, 2022 | 0.0700 | 0 | -0.01(-7.89%) | |||
| Feb 02, 2022 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 1,579 | +0.00(+5.12%) |
| Jan 28, 2022 | 0.0723 | 0 | +0.00(+0.00%) | |||
| Jan 27, 2022 | 0.0760 | 0.0799 | 0.0723 | 0.0723 | 20,452 | -0.00(-4.87%) |
| Jan 25, 2022 | 0.0760 | 0 | -0.00(-1.17%) | |||
| Jan 20, 2022 | 0.0769 | 0 | +0.00(+4.48%) | |||
| Jan 18, 2022 | 0.0736 | 0 | -0.00(-6.12%) | |||
| Jan 14, 2022 | 0.0784 | 0 | -0.00(-2.00%) | |||
| Jan 13, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,000 | -0.00(-1.36%) |
| Jan 12, 2022 | 0.0811 | 0.0811 | 0.0811 | 0.0811 | 1,000 | +0.01(+15.86%) |
| Jan 07, 2022 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.01(-7.16%) | |
| Jan 06, 2022 | 0.0754 | 0.0754 | 0.0754 | 0.0754 | 1,000 | -0.00(-5.63%) |
| Jan 05, 2022 | 0.0838 | 0.0838 | 0.0799 | 0.0799 | 3,966 | +0.01(+14.14%) |
| Dec 31, 2021 | 0.0700 | 0.0700 | 0.0700 | 500 | +0.00(+1.16%) | |
| Dec 30, 2021 | 0.0630 | 0.0692 | 0.0630 | 0.0692 | 3,100 | -0.00(-2.95%) |
| Dec 29, 2021 | 0.0663 | 0.0713 | 0.0652 | 0.0713 | 12,287 | +0.01(+13.17%) |
| Dec 28, 2021 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 4,000 | -0.00(-4.98%) |
| Dec 23, 2021 | 0.0663 | 0.0663 | 0.0663 | 0 | -0.00(-3.21%) | |
| Dec 21, 2021 | 0.0685 | 0.0685 | 0.0685 | 0 | +0.01(+18.72%) | |
| Dec 20, 2021 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 5,000 | -0.00(-5.87%) |
| Dec 17, 2021 | 0.0613 | 0.0613 | 0.0613 | 0.0613 | 7,000 | -0.01(-11.03%) |
| Dec 16, 2021 | 0.0689 | 0.0689 | 0.0689 | 0.0689 | 500 | +0.01(+10.42%) |
| Dec 15, 2021 | 0.0608 | 0.0624 | 0.0608 | 0.0624 | 16,000 | -0.00(-7.28%) |
| Dec 14, 2021 | 0.0673 | 0.0673 | 0.0673 | 0.0673 | 1,000 | -0.00(-0.30%) |
| Dec 13, 2021 | 0.0642 | 0.0675 | 0.0642 | 0.0675 | 3,021 | +0.00(+2.90%) |
| Dec 10, 2021 | 0.0656 | 0.0656 | 0.0656 | 0.0656 | 500 | -0.01(-8.89%) |
| Dec 09, 2021 | 0.0658 | 0.0720 | 0.0658 | 0.0720 | 23,030 | +0.01(+7.95%) |
| Dec 08, 2021 | 0.0703 | 0.0703 | 0.0667 | 0.0667 | 95,698 | -0.01(-7.62%) |
| Dec 07, 2021 | 0.0660 | 0.0722 | 0.0660 | 0.0722 | 45,070 | +0.00(+6.49%) |
| Dec 03, 2021 | 0.0678 | 0.0678 | 0.0678 | 0 | -0.00(-5.57%) | |
| Dec 02, 2021 | 0.0718 | 0.0750 | 0.0718 | 0.0718 | 5,000 | +0.00(+2.57%) |
| Dec 01, 2021 | 0.0715 | 0.0715 | 0.0700 | 0.0700 | 149,000 | -0.00(-4.11%) |
| Nov 30, 2021 | 0.0750 | 0.0750 | 0.0730 | 0.0730 | 27,000 | -0.00(-0.27%) |
| Nov 29, 2021 | 0.0737 | 0.0737 | 0.0732 | 0.0732 | 71,097 | -0.01(-9.29%) |
| Nov 26, 2021 | 0.0807 | 0.0807 | 0.0770 | 0.0807 | 63,751 | -0.00(-0.25%) |
| Nov 24, 2021 | 0.0809 | 0.0809 | 0.0809 | 0.0809 | 1,300 | -0.00(-5.16%) |
| Nov 23, 2021 | 0.0811 | 0.0861 | 0.0811 | 0.0853 | 12,200 | -0.00(-3.40%) |
| Nov 19, 2021 | 0.0883 | 0.0883 | 0.0883 | 0 | +0.00(+3.76%) | |
| Nov 18, 2021 | 0.0851 | 0.0851 | 0.0851 | 0.0851 | 2,500 | -0.01(-6.28%) |
| Nov 17, 2021 | 0.0966 | 0.0966 | 0.0858 | 0.0908 | 15,535 | +0.01(+12.10%) |
| Nov 16, 2021 | 0.0808 | 0.0810 | 0.0808 | 0.0810 | 52,000 | -0.00(-0.12%) |
| Nov 15, 2021 | 0.0811 | 0.0811 | 0.0811 | 0.0811 | 113 | +0.01(+11.10%) |
| Nov 12, 2021 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 1,000 | -0.00(-4.82%) |
| Nov 11, 2021 | 0.0789 | 0.0789 | 0.0767 | 0.0767 | 4,800 | -0.00(-0.26%) |
| Nov 09, 2021 | 0.0769 | 0.0769 | 0.0769 | 0.0769 | 800 | -0.00(-0.77%) |
| Nov 08, 2021 | 0.0802 | 0.0802 | 0.0775 | 0.0775 | 20,000 | +0.00(+0.00%) |
| Nov 05, 2021 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 3,100 | +0.00(+0.78%) |
| Nov 04, 2021 | 0.0769 | 0.0769 | 0.0769 | 0.0769 | 10,000 | +0.01(+8.01%) |
| Nov 03, 2021 | 0.0712 | 0.0712 | 0.0712 | 0.0712 | 1,200 | -0.01(-12.10%) |
| Nov 02, 2021 | 0.0762 | 0.0810 | 0.0762 | 0.0810 | 7,829 | -0.00(-0.49%) |
| Nov 01, 2021 | 0.0783 | 0.0814 | 0.0813 | 0.0814 | 17,000 | +0.00(+0.12%) |
| Oct 29, 2021 | 0.0833 | 0.0833 | 0.0782 | 0.0813 | 8,841 | +0.00(+1.25%) |
| Oct 28, 2021 | 0.0776 | 0.0820 | 0.0776 | 0.0803 | 210,000 | +0.00(+4.29%) |
| Oct 27, 2021 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 2,987 | +0.00(+3.77%) |
| Oct 26, 2021 | 0.0742 | 0.0742 | 0.0742 | 0.0742 | 1,000 | +0.00(+0.68%) |
| Oct 22, 2021 | 0.0737 | 0.0737 | 0.0737 | 0 | +0.00(+0.82%) | |
| Oct 21, 2021 | 0.0733 | 0.0733 | 0.0730 | 0.0731 | 124,000 | +0.00(+4.43%) |
| Oct 20, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 | -0.00(-4.50%) |
| Oct 19, 2021 | 0.0730 | 0.0733 | 0.0730 | 0.0733 | 8,151 | +0.00(+2.81%) |
| Oct 18, 2021 | 0.0700 | 0.0713 | 0.0700 | 0.0713 | 33,722 | -0.01(-6.80%) |
| Oct 13, 2021 | 0.0765 | 0.0765 | 0.0765 | 0 | -0.00(-4.61%) | |
| Oct 11, 2021 | 0.0802 | 0.0802 | 0.0802 | 0 | -0.00(-0.50%) | |
| Oct 08, 2021 | 0.0806 | 0.0806 | 0.0806 | 0.0806 | 500 | +0.01(+14.16%) |
| Oct 07, 2021 | 0.0760 | 0.0760 | 0.0706 | 0.0706 | 23,200 | -0.00(-3.95%) |
| Oct 06, 2021 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 1,500 | +0.00(+3.38%) |
| Oct 05, 2021 | 0.0760 | 0.0760 | 0.0711 | 0.0711 | 4,883 | -0.01(-6.57%) |
| Oct 04, 2021 | 0.0761 | 0.0761 | 0.0737 | 0.0761 | 7,588 | -0.00(-4.88%) |
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.
