Financial News
ABCOURT MINES (OP: ABMBF )
0.0338
-0.0004
(-1.17%)
Streaming Delayed Price
Updated: 1:12 PM EDT, May 15, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 27, 2010 | 0.0820 | 0.0820 | 0.0820 | 0 | +0.02(+32.26%) | |
| Jul 21, 2010 | 0.0620 | 0.0620 | 0.0620 | 0 | -0.01(-12.06%) | |
| Jul 20, 2010 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | 25,000 | -0.01(-17.06%) |
| Jul 19, 2010 | 0.0756 | 0.0850 | 0.0756 | 0.0850 | 11,500 | +0.01(+18.06%) |
| Jul 14, 2010 | 0.0720 | 0.0720 | 0.0720 | 0 | -0.02(-17.43%) | |
| Jul 12, 2010 | 0.0872 | 0.0872 | 0.0872 | 0.0872 | 0 | +0.02(+22.82%) |
| Jul 06, 2010 | 0.0710 | 0.0710 | 0.0710 | 0 | -0.02(-20.76%) | |
| Jun 30, 2010 | 0.0896 | 0.0896 | 0.0896 | 0 | -0.00(-1.10%) | |
| Jun 29, 2010 | 0.0910 | 0.0910 | 0.0906 | 0.0906 | 3,500 | -0.02(-15.56%) |
| Jun 17, 2010 | 0.1073 | 0.1073 | 0.1073 | 0 | +0.01(+7.30%) | |
| Jun 16, 2010 | 0.1002 | 0.1002 | 0.1000 | 0.1000 | 5,300 | +0.01(+8.11%) |
| Jun 15, 2010 | 0.0970 | 0.0970 | 0.0925 | 0.0925 | 35,000 | +0.00(+1.65%) |
| Jun 09, 2010 | 0.0910 | 0.0910 | 0.0910 | 0 | +0.00(+1.11%) | |
| Jun 04, 2010 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+4.65%) |
| Jun 03, 2010 | 0.0865 | 0.0865 | 0.0859 | 0.0860 | 12,000 | -0.00(-5.39%) |
| Jun 02, 2010 | 0.0909 | 0.0909 | 0.0909 | 0.0909 | 9,000 | -0.01(-9.10%) |
| Jun 01, 2010 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,000 | -0.01(-11.58%) |
| May 26, 2010 | 0.1131 | 0.1131 | 0.1131 | 0.1131 | 0 | +0.00(+2.82%) |
| May 19, 2010 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.02(-12.77%) | |
| May 18, 2010 | 0.1261 | 0.1261 | 0.1261 | 0.1261 | 20,000 | +0.01(+8.89%) |
| May 17, 2010 | 0.1170 | 0.1170 | 0.1157 | 0.1158 | 20,500 | +0.00(+3.86%) |
| May 14, 2010 | 0.1265 | 0.1265 | 0.1067 | 0.1115 | 74,000 | -0.01(-9.72%) |
| May 13, 2010 | 0.1181 | 0.1235 | 0.1181 | 0.1235 | 22,000 | +0.01(+9.49%) |
| May 11, 2010 | 0.1128 | 0.1128 | 0.1128 | 0.1128 | 0 | -0.01(-7.92%) |
| May 10, 2010 | 0.1225 | 0.1225 | 0.1225 | 0.1225 | 100,000 | +0.00(+2.17%) |
| May 07, 2010 | 0.1199 | 0.1202 | 0.1189 | 0.1199 | 40,000 | -0.01(-7.05%) |
| May 06, 2010 | 0.1290 | 0.1290 | 0.1290 | 0.1290 | 500 | -0.00(-1.98%) |
| May 05, 2010 | 0.1316 | 0.1316 | 0.1316 | 0.1316 | 2,000 | +0.00(+3.22%) |
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.
