Financial News
ABCOURT MINES (OP: ABMBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 29, 2010 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.01(+3.45%) | |
| Oct 27, 2010 | 0.1450 | 0.1450 | 0.1450 | 0 | +0.01(+5.53%) | |
| Oct 25, 2010 | 0.1374 | 0.1374 | 0.1374 | 0.1374 | 3,500 | +0.01(+8.62%) |
| Oct 22, 2010 | 0.1310 | 0.1463 | 0.1265 | 0.1265 | 16,000 | -0.02(-16.23%) |
| Oct 21, 2010 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | 400 | -0.00(-0.46%) |
| Oct 20, 2010 | 0.1517 | 0.1517 | 0.1517 | 0.1517 | 8,000 | -0.00(-2.38%) |
| Oct 19, 2010 | 0.1560 | 0.1560 | 0.1554 | 0.1554 | 9,500 | +0.01(+5.28%) |
| Oct 18, 2010 | 0.1525 | 0.1525 | 0.1476 | 0.1476 | 12,900 | -0.01(-3.47%) |
| Oct 15, 2010 | 0.1690 | 0.1690 | 0.1529 | 0.1529 | 12,000 | -0.01(-7.89%) |
| Oct 14, 2010 | 0.1660 | 0.1660 | 0.1660 | 0.1660 | 4,000 | -0.01(-4.21%) |
| Oct 12, 2010 | 0.1733 | 0.1733 | 0.1733 | 0 | -0.01(-3.72%) | |
| Oct 08, 2010 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.03(+18.42%) | |
| Oct 07, 2010 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | 3,000 | -0.01(-6.75%) |
| Oct 06, 2010 | 0.1630 | 0.1630 | 0.1630 | 0.1630 | 2,000 | +0.01(+7.03%) |
| Oct 05, 2010 | 0.1620 | 0.1622 | 0.1523 | 0.1523 | 16,500 | +0.01(+5.76%) |
| Sep 27, 2010 | 0.1440 | 0.1440 | 0.1440 | 0 | +0.01(+5.88%) | |
| Sep 20, 2010 | 0.1360 | 0.1360 | 0.1360 | 0 | -0.02(-12.82%) | |
| Sep 15, 2010 | 0.1560 | 0.1560 | 0.1560 | 0 | +0.01(+9.86%) | |
| Sep 14, 2010 | 0.1392 | 0.1517 | 0.1343 | 0.1420 | 61,500 | +0.02(+12.70%) |
| Sep 09, 2010 | 0.1260 | 0.1260 | 0.1260 | 0 | -0.00(-2.40%) | |
| Sep 07, 2010 | 0.1291 | 0.1291 | 0.1291 | 0 | +0.02(+14.76%) | |
| Aug 31, 2010 | 0.1125 | 0.1125 | 0.1125 | 0 | +0.00(+2.93%) | |
| Aug 27, 2010 | 0.1093 | 0.1093 | 0.1093 | 0 | -0.00(-0.64%) | |
| Aug 26, 2010 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 500 | +0.02(+27.61%) |
| Aug 25, 2010 | 0.0862 | 0.0862 | 0.0862 | 0.0862 | 500 | -0.00(-5.27%) |
| Aug 19, 2010 | 0.0910 | 0.0910 | 0.0910 | 0 | -0.01(-6.19%) | |
| Aug 18, 2010 | 0.0969 | 0.0970 | 0.0969 | 0.0970 | 16,000 | +0.00(+0.41%) |
| Aug 17, 2010 | 0.0967 | 0.0967 | 0.0966 | 0.0966 | 34,000 | +0.00(+4.43%) |
| Aug 06, 2010 | 0.0925 | 0.0925 | 0.0925 | 0 | -0.00(-2.63%) | |
| Aug 05, 2010 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 5,000 | +0.01(+14.46%) |
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.
