Financial News
ABCOURT MINES (OP: ABMBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2012 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 2,300 | +0.00(+4.21%) |
| Oct 25, 2012 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-8.21%) | |
| Oct 23, 2012 | 0.1035 | 0.1035 | 0.1035 | 0 | -0.01(-7.59%) | |
| Oct 19, 2012 | 0.1090 | 0.1120 | 0.1090 | 0.1120 | 4,000 | +0.01(+13.13%) |
| Oct 18, 2012 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 1,000 | -0.01(-11.61%) |
| Oct 16, 2012 | 0.1120 | 0.1120 | 0.1120 | 12,800 | -0.00(-0.88%) | |
| Oct 11, 2012 | 0.1130 | 0.1130 | 0.1130 | 0 | +0.01(+7.62%) | |
| Oct 10, 2012 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 7,500 | +0.00(+0.00%) |
| Oct 09, 2012 | 0.1090 | 0.1100 | 0.1050 | 0.1050 | 41,000 | -0.01(-11.02%) |
| Oct 06, 2012 | 0.1180 | 0.1180 | 0.1180 | 0 | +0.00(+0.00%) | |
| Oct 05, 2012 | 0.1180 | 0.1180 | 0.1180 | 0.1180 | 297 | -0.02(-16.31%) |
| Oct 01, 2012 | 0.1410 | 0.1410 | 0.1410 | 0 | +0.00(+2.17%) | |
| Sep 20, 2012 | 0.1380 | 0.1380 | 0.1380 | 42,306 | +0.00(+1.47%) | |
| Sep 19, 2012 | 0.1360 | 0.1360 | 0.1360 | 0.1360 | 2,000 | +0.00(+0.00%) |
| Sep 18, 2012 | 0.1310 | 0.1360 | 0.1310 | 0.1360 | 1,200 | +0.00(+3.03%) |
| Sep 17, 2012 | 0.1270 | 0.1320 | 0.1270 | 0.1320 | 11,320 | +0.02(+13.79%) |
| Sep 13, 2012 | 0.1160 | 0.1160 | 0.1160 | 0 | +0.01(+13.73%) | |
| Sep 11, 2012 | 0.1020 | 0.1020 | 0.1020 | 0 | -0.01(-11.30%) | |
| Sep 07, 2012 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.01(+5.02%) | |
| Sep 06, 2012 | 0.1020 | 0.1095 | 0.1020 | 0.1095 | 45,000 | +0.01(+15.26%) |
| Sep 05, 2012 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 15,000 | +0.00(+4.40%) |
| Sep 04, 2012 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 34,000 | -0.01(-9.00%) |
| Aug 24, 2012 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+6.95%) |
| Aug 23, 2012 | 0.0935 | 0.0935 | 0.0935 | 0.0935 | 2,000 | +0.01(+16.87%) |
| Aug 22, 2012 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 30,500 | -0.01(-12.09%) |
| Aug 21, 2012 | 0.0990 | 0.0990 | 0.0910 | 0.0910 | 15,200 | +0.01(+7.06%) |
| Aug 17, 2012 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.00(-5.56%) | |
| Aug 15, 2012 | 0.0900 | 0.0900 | 0.0900 | 900 | +0.00(+2.27%) | |
| Aug 14, 2012 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 3,000 | -0.01(-10.20%) |
| Aug 08, 2012 | 0.0980 | 0.0980 | 0.0980 | 0 | +0.01(+15.29%) | |
| Aug 07, 2012 | 0.0980 | 0.0980 | 0.0850 | 0.0850 | 9,000 | -0.01(-13.27%) |
| Aug 03, 2012 | 0.0980 | 0.0980 | 0.0980 | 0 | +0.01(+5.95%) |
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.
