Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2012		0.1010	0.1010	0.1010	0	-0.01(-11.40%)
Apr 24, 2012		0.1140	0.1140	0.1140	0	+0.01(+14.00%)
Apr 23, 2012	0.1010	0.1010	0.1000	0.1000	10,000	-0.01(-9.09%)
Apr 20, 2012	0.1100	0.1100	0.1100	0.1100	13,000	+0.01(+7.84%)
Apr 17, 2012		0.1020	0.1020	0.1020	0	-0.01(-12.07%)
Apr 16, 2012	0.1020	0.1160	0.1000	0.1160	125,000	+0.00(+2.65%)
Apr 13, 2012	0.1160	0.1160	0.1130	0.1130	12,000	+0.01(+13.00%)
Apr 12, 2012	0.1010	0.1010	0.1000	0.1000	99,000	+0.00(+0.00%)
Apr 10, 2012		0.1000	0.1000	0.1000	10,000	-0.03(-22.18%)
Apr 04, 2012		0.1285	0.1285	0.1285	0	+0.01(+6.20%)
Apr 02, 2012		0.1210	0.1210	0.1210	100	+0.00(+0.83%)
Mar 30, 2012	0.1210	0.1210	0.1200	0.1200	33,800	+0.00(+0.00%)
Mar 28, 2012		0.1200	0.1200	0.1200	0	-0.01(-8.40%)
Mar 26, 2012		0.1310	0.1310	0.1310	0	-0.00(-1.13%)
Mar 23, 2012	0.1325	0.1325	0.1325	0.1325	3,000	+0.00(+1.15%)
Mar 22, 2012	0.1310	0.1310	0.1310	0.1310	3,000	+0.01(+6.07%)
Mar 20, 2012		0.1235	0.1235	0.1235	0	-0.00(-1.98%)
Mar 19, 2012	0.1260	0.1260	0.1260	0.1260	2,500	-0.01(-7.35%)
Mar 14, 2012		0.1360	0.1360	0.1360	0	-0.03(-18.56%)
Mar 09, 2012		0.1670	0.1670	0.1670	0	-0.00(-1.76%)
Mar 08, 2012	0.1700	0.1700	0.1700	0.1700	10,000	+0.01(+8.97%)
Mar 07, 2012	0.1548	0.1560	0.1548	0.1560	54,000	-0.01(-4.88%)
Mar 06, 2012	0.1640	0.1640	0.1640	0.1640	29,400	+0.00(+0.00%)
Mar 05, 2012	0.1640	0.1640	0.1640	0.1640	8,000	-0.00(-0.61%)
Mar 02, 2012	0.1730	0.1730	0.1650	0.1650	26,100	-0.01(-2.94%)
Mar 01, 2012	0.1710	0.1730	0.1700	0.1700	67,500	+0.00(+0.00%)
Feb 29, 2012	0.1618	0.1745	0.1618	0.1700	62,000	-0.00(-0.58%)
Feb 28, 2012	0.1600	0.1710	0.1550	0.1710	44,500	+0.01(+4.91%)
Feb 27, 2012	0.1500	0.1630	0.1450	0.1630	27,000	+0.02(+12.41%)
Feb 24, 2012	0.1450	0.1450	0.1450	0.1450	21,000	-0.01(-8.23%)
Feb 23, 2012	0.1580	0.1580	0.1580	0.1580	17,000	+0.01(+5.33%)
Feb 22, 2012	0.1500	0.1500	0.1500	0.1500	23,066	+0.02(+20.00%)
Feb 17, 2012		0.1250	0.1250	0.1250	10,000	-0.01(-3.85%)
Feb 16, 2012	0.1260	0.1360	0.1225	0.1300	20,000	-0.01(-3.70%)
Feb 15, 2012	0.1480	0.1485	0.1280	0.1350	176,100	+0.04(+36.36%)
Feb 14, 2012	0.0990	0.0990	0.0990	0.0990	12,000	-0.01(-10.00%)
Feb 13, 2012	0.1200	0.1200	0.1100	0.1100	16,000	+0.01(+10.00%)
Feb 06, 2012		0.1000	0.1000	0.1000	0	-0.03(-21.87%)
Feb 01, 2012		0.1280	0.1280	0.1280	0	-0.00(-1.54%)
Jan 31, 2012	0.1252	0.1300	0.1252	0.1300	31,500	+0.02(+20.93%)
Jan 30, 2012	0.1075	0.1075	0.1075	0.1075	42,800	+0.01(+7.50%)
Jan 27, 2012	0.0870	0.1000	0.0870	0.1000	36,800	+0.02(+26.58%)
Jan 26, 2012	0.0790	0.0790	0.0790	0.0790	30,000	+0.01(+14.49%)
Jan 19, 2012	0.0690	0.0690	0.0690	0.0690	0	-0.00(-5.48%)
Jan 11, 2012		0.0730	0.0730	0.0730	0	-0.01(-15.12%)
Jan 04, 2012		0.0860	0.0860	0.0860	0	+0.01(+17.81%)
Dec 30, 2011	0.0730	0.0890	0.0730	0.0730	113,420	+0.00(+2.82%)
Dec 29, 2011	0.0710	0.0710	0.0710	0.0710	6,000	+0.01(+8.40%)
Dec 28, 2011	0.0680	0.0680	0.0655	0.0655	64,200	-0.01(-7.75%)
Dec 22, 2011	0.0710	0.0710	0.0710	0.0710	0	-0.01(-8.97%)
Dec 21, 2011	0.0780	0.0780	0.0780	0.0780	5,000	-0.00(-2.50%)
Dec 19, 2011	0.0800	0.0800	0.0800	0.0800	0	+0.00(+0.00%)
Dec 16, 2011	0.0750	0.0800	0.0750	0.0800	4,500	+0.00(+0.00%)
Dec 15, 2011	0.0705	0.0800	0.0705	0.0800	38,000	+0.01(+11.11%)
Dec 13, 2011	0.0720	0.0720	0.0720	0.0720	0	-0.01(-14.29%)
Dec 08, 2011	0.0840	0.0840	0.0840	0.0840	0	+0.01(+21.74%)
Dec 07, 2011	0.0790	0.0790	0.0690	0.0690	14,000	-0.01(-13.75%)
Dec 06, 2011	0.0800	0.0800	0.0800	0.0800	5,000	+0.00(+1.27%)
Dec 01, 2011		0.0790	0.0790	0.0790	0	+0.01(+8.22%)
Nov 30, 2011	0.0760	0.0760	0.0730	0.0730	20,000	-0.01(-14.52%)
Nov 29, 2011	0.0854	0.0854	0.0854	0.0854	12,000	+0.01(+9.49%)
Nov 28, 2011	0.0780	0.0780	0.0780	0.0780	1,000	+0.00(+1.96%)
Nov 23, 2011		0.0765	0.0765	0.0765	0	-0.02(-16.67%)
Nov 22, 2011	0.0918	0.0918	0.0918	0.0918	5,000	+0.00(+2.00%)
Nov 18, 2011		0.0900	0.0900	0.0900	0	-0.01(-8.16%)
Nov 16, 2011		0.0980	0.0980	0.0980	0	-0.00(-4.85%)
Nov 15, 2011	0.1030	0.1030	0.1030	0.1030	5,000	+0.00(+2.79%)
Nov 14, 2011	0.1035	0.1035	0.0930	0.1002	29,000	+0.00(+1.31%)
Nov 11, 2011	0.0990	0.0990	0.0989	0.0989	6,500	+0.02(+18.59%)
Nov 10, 2011	0.0834	0.0834	0.0834	0.0834	1,500	-0.00(-5.23%)
Nov 09, 2011	0.0863	0.0880	0.0863	0.0880	12,000	-0.00(-1.12%)
Nov 08, 2011	0.0812	0.0890	0.0812	0.0890	9,500	+0.02(+20.92%)
Nov 07, 2011	0.0780	0.0780	0.0736	0.0736	2,200	-0.01(-6.84%)
Nov 03, 2011		0.0790	0.0790	0.0790	0	-0.00(-1.25%)
Oct 31, 2011		0.0800	0.0800	0.0800	0	+0.01(+6.67%)
Oct 28, 2011	0.0750	0.0750	0.0750	0.0750	2,000	+0.00(+0.00%)
Oct 27, 2011	0.0800	0.0800	0.0750	0.0750	6,700	-0.01(-6.25%)
Oct 25, 2011		0.0800	0.0800	0.0800	0	+0.00(+0.63%)
Oct 24, 2011	0.0720	0.0795	0.0720	0.0795	34,000	-0.01(-5.92%)
Oct 21, 2011	0.0845	0.0845	0.0845	0.0845	10,000	-0.00(-5.06%)
Oct 18, 2011	0.0890	0.0890	0.0890	0.0890	0	+0.00(+0.00%)
Oct 17, 2011	0.0890	0.0890	0.0890	0.0890	3,000	-0.00(-1.11%)
Oct 14, 2011	0.0820	0.0900	0.0740	0.0900	56,700	+0.01(+9.76%)
Oct 13, 2011	0.0685	0.0820	0.0685	0.0820	40,000	+0.01(+19.19%)
Oct 12, 2011	0.0688	0.0688	0.0688	0.0688	700	-0.01(-17.11%)
Oct 11, 2011	0.0677	0.0830	0.0677	0.0830	62,500	+0.01(+16.90%)
Oct 06, 2011		0.0710	0.0710	0.0710	0	-0.01(-6.58%)
Oct 05, 2011	0.0765	0.0765	0.0750	0.0760	51,333	+0.01(+20.83%)
Oct 04, 2011	0.0720	0.0760	0.0629	0.0629	29,000	-0.02(-23.29%)
Sep 30, 2011	0.0820	0.0820	0.0820	0.0820	0	-0.00(-1.20%)
Sep 29, 2011	0.0800	0.0900	0.0800	0.0830	31,611	-0.01(-10.66%)
Sep 28, 2011	0.0929	0.0929	0.0929	0.0929	10,000	+0.00(+4.97%)
Sep 27, 2011	0.0980	0.0980	0.0800	0.0885	5,500	-0.01(-8.76%)
Sep 26, 2011	0.0825	0.0970	0.0825	0.0970	155,750	+0.01(+7.78%)
Sep 23, 2011	0.0850	0.0930	0.0770	0.0900	22,600	-0.01(-14.29%)
Sep 21, 2011		0.1050	0.1050	0.1050	0	+0.01(+15.77%)
Sep 20, 2011	0.1110	0.1110	0.0907	0.0907	35,200	-0.02(-21.54%)
Sep 09, 2011		0.1156	0.1156	0.1156	0	-0.01(-5.17%)
Sep 08, 2011	0.1066	0.1219	0.1066	0.1219	5,800	+0.01(+4.64%)
Sep 07, 2011	0.1165	0.1165	0.1165	0.1165	4,000	-0.01(-5.28%)
Sep 01, 2011		0.1230	0.1230	0.1230	0	+0.02(+16.04%)
Aug 30, 2011		0.1060	0.1060	0.1060	0	-0.00(-1.40%)
Aug 29, 2011	0.1075	0.1075	0.1075	0.1075	1,000	-0.00(-4.02%)
Aug 26, 2011	0.1050	0.1120	0.1050	0.1120	12,500	+0.00(+0.00%)
Aug 24, 2011	0.1120	0.1120	0.1120	0.1120	0	+0.01(+6.67%)
Aug 23, 2011	0.1060	0.1060	0.1050	0.1050	11,000	+0.00(+0.00%)
Aug 22, 2011	0.1120	0.1165	0.1050	0.1050	37,200	-0.01(-6.25%)
Aug 18, 2011		0.1120	0.1120	0.1120	0	-0.01(-4.27%)
Aug 15, 2011		0.1170	0.1170	0.1170	0	+0.01(+8.33%)
Aug 12, 2011	0.1080	0.1080	0.1080	0.1080	10,000	+0.00(+1.89%)
Aug 11, 2011	0.1060	0.1060	0.1060	0.1060	900	-0.00(-0.09%)
Aug 10, 2011	0.1070	0.1070	0.1061	0.1061	54,000	-0.00(-0.38%)
Aug 09, 2011	0.1000	0.1150	0.1000	0.1065	54,500	+0.01(+14.64%)
Aug 08, 2011	0.1115	0.1162	0.0929	0.0929	103,000	-0.02(-19.57%)
Aug 04, 2011	0.1155	0.1155	0.1155	0.1155	0	-0.01(-10.81%)
Aug 03, 2011	0.1295	0.1295	0.1295	0.1295	4,500	-0.00(-1.15%)
Aug 02, 2011	0.1200	0.1310	0.1200	0.1310	11,500	+0.00(+3.56%)
Aug 01, 2011	0.1265	0.1265	0.1265	0.1265	10,200	+0.01(+10.00%)
Jul 29, 2011	0.1150	0.1150	0.1150	0.1150	500	-0.01(-9.45%)
Jul 28, 2011	0.1270	0.1270	0.1270	0.1270	770	-0.01(-3.79%)
Jul 27, 2011	0.1295	0.1380	0.1295	0.1320	6,600	+0.00(+0.00%)
Jul 26, 2011	0.1320	0.1320	0.1320	0.1320	2,501	-0.01(-7.04%)
Jul 22, 2011		0.1420	0.1420	0.1420	0	+0.01(+5.19%)
Jul 21, 2011	0.1345	0.1350	0.1345	0.1350	14,000	+0.00(+0.00%)
Jul 20, 2011	0.1480	0.1480	0.1350	0.1350	157,670	-0.00(-0.74%)
Jul 19, 2011	0.1360	0.1360	0.1360	0.1360	1,650	-0.00(-1.45%)
Jul 18, 2011	0.1355	0.1460	0.1355	0.1380	5,800	+0.01(+8.49%)
Jul 14, 2011		0.1272	0.1272	0.1272	0	-0.01(-5.07%)
Jul 13, 2011	0.1300	0.1340	0.1250	0.1340	44,770	+0.00(+0.75%)
Jul 12, 2011	0.1210	0.1330	0.1210	0.1330	24,500	+0.00(+2.31%)
Jul 11, 2011	0.1345	0.1345	0.1300	0.1300	4,500	-0.01(-4.41%)
Jul 07, 2011		0.1360	0.1360	0.1360	0	+0.03(+25.93%)
Jul 06, 2011	0.1240	0.1240	0.1080	0.1080	11,250	-0.02(-13.60%)
Jul 05, 2011	0.1245	0.1250	0.1220	0.1250	17,800	-0.01(-4.58%)
Jul 01, 2011	0.1310	0.1310	0.1310	0.1310	10,000	+0.01(+7.38%)
Jun 30, 2011	0.1240	0.1240	0.1220	0.1220	5,500	+0.00(+0.00%)
Jun 29, 2011	0.1100	0.1220	0.1100	0.1220	35,710	+0.01(+10.91%)
Jun 28, 2011	0.1010	0.1149	0.1010	0.1100	16,500	+0.00(+3.29%)
Jun 27, 2011	0.1080	0.1100	0.1065	0.1065	35,090	-0.01(-8.97%)
Jun 22, 2011		0.1170	0.1170	0.1170	0	-0.01(-5.26%)
Jun 21, 2011	0.1230	0.1235	0.1230	0.1235	7,400	+0.01(+8.33%)
Jun 20, 2011	0.1140	0.1140	0.1140	0.1140	3,000	+0.00(+1.79%)
Jun 17, 2011	0.1120	0.1120	0.1120	0.1120	50,000	-0.02(-13.18%)
Jun 15, 2011		0.1290	0.1290	0.1290	0	+0.02(+13.66%)
Jun 14, 2011	0.1135	0.1135	0.1135	0.1135	21,750	+0.00(+0.89%)
Jun 13, 2011	0.1125	0.1125	0.1125	0.1125	54,000	-0.02(-12.11%)
Jun 10, 2011	0.1290	0.1290	0.1280	0.1280	11,846	-0.00(-0.39%)
Jun 09, 2011	0.1125	0.1285	0.1120	0.1285	33,150	+0.01(+8.90%)
Jun 08, 2011	0.1120	0.1180	0.1120	0.1180	63,000	-0.02(-11.94%)
Jun 07, 2011	0.1285	0.1340	0.1200	0.1340	36,300	+0.00(+3.08%)
Jun 06, 2011	0.1300	0.1300	0.1300	0.1300	1,000	+0.00(+0.00%)
Jun 03, 2011	0.1330	0.1330	0.1300	0.1300	8,200	+0.00(+0.00%)
May 24, 2011	0.1300	0.1300	0.1300	0.1300	27,000	+0.00(+0.00%)
May 23, 2011	0.1400	0.1400	0.1300	0.1300	9,000	-0.01(-6.47%)
May 20, 2011	0.1230	0.1390	0.1230	0.1390	4,000	+0.00(+2.96%)
May 19, 2011	0.1395	0.1395	0.1340	0.1350	5,500	-0.00(-2.88%)
May 18, 2011	0.1350	0.1390	0.1350	0.1390	16,600	+0.01(+3.73%)
May 13, 2011		0.1340	0.1340	0.1340	0	-0.00(-0.74%)
May 12, 2011	0.1290	0.1350	0.1190	0.1350	44,750	+0.00(+0.00%)
May 11, 2011	0.1380	0.1380	0.1350	0.1350	31,000	+0.00(+0.00%)
May 10, 2011	0.1321	0.1350	0.1300	0.1350	80,380	+0.00(+0.00%)
May 09, 2011	0.1240	0.1350	0.1240	0.1350	11,000	-0.01(-3.57%)
May 06, 2011	0.1300	0.1500	0.1105	0.1400	35,050	-0.00(-3.45%)
May 05, 2011	0.1400	0.1450	0.1380	0.1450	74,946	-0.01(-4.61%)
May 04, 2011	0.1400	0.1520	0.1305	0.1520	139,100	-0.01(-6.75%)
May 03, 2011	0.1625	0.1630	0.1625	0.1630	22,000	+0.00(+1.24%)

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