Financial News
ABCOURT MINES (OP: ABMBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2012 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0 | +0.01(+7.32%) |
| Nov 26, 2012 | 0.0820 | 0.0820 | 0.0820 | 0 | -0.01(-11.83%) | |
| Nov 21, 2012 | 0.0930 | 0.0930 | 0.0930 | 0 | +0.01(+8.14%) | |
| Nov 20, 2012 | 0.0850 | 0.0860 | 0.0850 | 0.0860 | 23,000 | +0.00(+0.00%) |
| Nov 19, 2012 | 0.0900 | 0.0900 | 0.0850 | 0.0860 | 21,800 | +0.00(+1.18%) |
| Nov 16, 2012 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 10,000 | -0.01(-12.82%) |
| Nov 14, 2012 | 0.0975 | 0.0975 | 0.0975 | 0 | -0.00(-4.88%) | |
| Nov 09, 2012 | 0.1025 | 0.1025 | 0.1025 | 0 | -0.01(-7.66%) | |
| Nov 06, 2012 | 0.1110 | 0.1110 | 0.1110 | 0 | +0.01(+5.41%) | |
| Nov 05, 2012 | 0.1080 | 0.1080 | 0.1053 | 0.1053 | 22,003 | +0.01(+10.84%) |
| Nov 02, 2012 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,000 | -0.01(-7.77%) |
| Nov 01, 2012 | 0.1030 | 0.1030 | 0.1030 | 0.1030 | 15,500 | +0.00(+4.04%) |
| 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%) |
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.
