Financial News
ABCOURT MINES (OP: ABMBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 23, 2009 | 0.1530 | 0.1530 | 0.1530 | 0 | +0.02(+16.00%) | |
| Dec 22, 2009 | 0.1319 | 0.1319 | 0.1319 | 0.1319 | 3,000 | +0.00(+1.85%) |
| Dec 21, 2009 | 0.1350 | 0.1350 | 0.1295 | 0.1295 | 6,500 | -0.00(-0.61%) |
| Dec 17, 2009 | 0.1303 | 0.1303 | 0.1303 | 0.1303 | 0 | -0.02(-11.36%) |
| Dec 16, 2009 | 0.1465 | 0.1470 | 0.1465 | 0.1470 | 8,000 | +0.00(+0.34%) |
| Dec 11, 2009 | 0.1465 | 0.1465 | 0.1465 | 0 | +0.00(+0.69%) | |
| Dec 10, 2009 | 0.1455 | 0.1455 | 0.1455 | 0.1455 | 1,000 | +0.02(+11.92%) |
| Dec 09, 2009 | 0.1334 | 0.1450 | 0.1300 | 0.1300 | 50,000 | -0.01(-6.41%) |
| Dec 07, 2009 | 0.1389 | 0.1389 | 0.1389 | 0.1389 | 0 | +0.00(+1.39%) |
| Dec 03, 2009 | 0.1370 | 0.1370 | 0.1370 | 0.1370 | 0 | -0.01(-8.67%) |
| Dec 02, 2009 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 10,000 | -0.01(-3.85%) |
| Dec 01, 2009 | 0.1555 | 0.1560 | 0.1483 | 0.1560 | 25,000 | +0.01(+10.48%) |
| Nov 30, 2009 | 0.1412 | 0.1412 | 0.1412 | 0.1412 | 5,000 | -0.02(-11.75%) |
| Nov 25, 2009 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.02(-10.31%) | |
| Nov 23, 2009 | 0.1784 | 0.1784 | 0.1784 | 0 | -0.01(-2.78%) | |
| Nov 19, 2009 | 0.1835 | 0.1835 | 0.1835 | 0.1835 | 0 | -0.00(-2.13%) |
| Nov 18, 2009 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 3,000 | -0.01(-3.35%) |
| Nov 16, 2009 | 0.1940 | 0.1940 | 0.1940 | 0 | +0.01(+6.30%) | |
| Nov 13, 2009 | 0.1975 | 0.1975 | 0.1825 | 0.1825 | 1,000 | -0.02(-7.59%) |
| Nov 12, 2009 | 0.2000 | 0.2000 | 0.1975 | 0.1975 | 54,850 | +0.00(+0.82%) |
| Nov 11, 2009 | 0.1910 | 0.1959 | 0.1905 | 0.1959 | 8,700 | +0.02(+10.06%) |
| Nov 09, 2009 | 0.1780 | 0.1780 | 0.1780 | 0.1780 | 0 | +0.00(+2.30%) |
| Nov 06, 2009 | 0.1740 | 0.1740 | 0.1740 | 0.1740 | 777 | -0.01(-2.96%) |
| Nov 04, 2009 | 0.1793 | 0.1793 | 0.1793 | 0.1793 | 0 | +0.01(+6.73%) |
| Nov 03, 2009 | 0.1528 | 0.1853 | 0.1528 | 0.1680 | 185,800 | +0.02(+16.91%) |
| Oct 30, 2009 | 0.1437 | 0.1437 | 0.1437 | 0.1437 | 0 | -0.02(-11.30%) |
| Oct 29, 2009 | 0.1545 | 0.1620 | 0.1545 | 0.1620 | 12,739 | +0.01(+5.40%) |
| Oct 23, 2009 | 0.1537 | 0.1537 | 0.1537 | 0.1537 | 0 | -0.00(-0.39%) |
| Oct 22, 2009 | 0.1590 | 0.1590 | 0.1543 | 0.1543 | 25,000 | -0.03(-16.14%) |
| Oct 16, 2009 | 0.1840 | 0.1840 | 0.1840 | 0 | -0.01(-2.90%) | |
| Oct 14, 2009 | 0.1895 | 0.1895 | 0.1895 | 0 | +0.03(+19.18%) | |
| Oct 13, 2009 | 0.1620 | 0.1645 | 0.1590 | 0.1590 | 61,000 | -0.01(-5.36%) |
| Oct 09, 2009 | 0.1680 | 0.1680 | 0.1680 | 0.1680 | 0 | -0.02(-10.64%) |
| Oct 08, 2009 | 0.1904 | 0.1904 | 0.1880 | 0.1880 | 3,000 | +0.00(+2.68%) |
| Oct 07, 2009 | 0.1507 | 0.1845 | 0.1507 | 0.1831 | 16,000 | +0.03(+17.37%) |
| Oct 06, 2009 | 0.1565 | 0.1565 | 0.1560 | 0.1560 | 7,500 | +0.03(+20.93%) |
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.
