Financial News
ABCOURT MINES (OP: ABMBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2017 | 0.0628 | 0.0628 | 0.0628 | 0 | +0.01(+14.18%) | |
| Jun 29, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,772 | -0.01(-13.25%) |
| Jun 23, 2017 | 0.0634 | 0.0634 | 0.0634 | 0 | +0.01(+15.27%) | |
| Jun 19, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
| Jun 16, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 250 | +0.00(+0.00%) |
| Jun 14, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.01(-13.39%) | |
| Jun 13, 2017 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 1,900 | +0.01(+15.45%) |
| Jun 09, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-6.78%) | |
| Jun 08, 2017 | 0.0633 | 0.0633 | 0.0590 | 0.0590 | 2,430 | -0.00(-5.60%) |
| Jun 06, 2017 | 0.0625 | 0.0625 | 0.0625 | 0 | -0.00(-2.34%) | |
| Jun 01, 2017 | 0.0640 | 0.0640 | 0.0640 | 0 | +0.01(+24.27%) | |
| May 31, 2017 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 61,000 | -0.01(-12.71%) |
| May 26, 2017 | 0.0590 | 0.0590 | 0.0590 | 0 | +0.00(+3.51%) | |
| May 25, 2017 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 18,000 | +0.00(+0.00%) |
| May 24, 2017 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 15,000 | -0.00(-5.00%) |
| May 18, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.00(-1.30%) | |
| May 15, 2017 | 0.0608 | 0.0608 | 0.0608 | 0 | -0.01(-12.78%) | |
| May 12, 2017 | 0.0697 | 0.0697 | 0.0697 | 0.0697 | 3,000 | +0.01(+16.17%) |
| May 08, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.00(-0.17%) | |
| May 04, 2017 | 0.0601 | 0.0601 | 0.0601 | 0 | -0.00(-4.60%) | |
| May 03, 2017 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 2,000 | -0.01(-11.27%) |
| May 02, 2017 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 1,840 | +0.01(+10.76%) |
| Apr 26, 2017 | 0.0641 | 0.0641 | 0.0641 | 0 | -0.01(-9.72%) | |
| Apr 25, 2017 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 5,000 | +0.00(+4.41%) |
| Apr 24, 2017 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 5,000 | +0.00(+0.00%) |
| Apr 21, 2017 | 0.0771 | 0.0771 | 0.0680 | 0.0680 | 11,000 | +0.00(+3.03%) |
| Apr 18, 2017 | 0.0660 | 0.0660 | 0.0660 | 0 | -0.00(-3.65%) | |
| Apr 17, 2017 | 0.0783 | 0.0783 | 0.0685 | 0.0685 | 21,400 | +0.00(+0.71%) |
| Apr 13, 2017 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 1,500 | +0.00(+2.75%) |
| Apr 11, 2017 | 0.0662 | 0.0662 | 0.0662 | 0 | -0.01(-7.67%) | |
| Apr 06, 2017 | 0.0717 | 0.0717 | 0.0717 | 0 | +0.01(+7.50%) | |
| Apr 05, 2017 | 0.0688 | 0.0688 | 0.0667 | 0.0667 | 22,603 | -0.01(-7.10%) |
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.
