Financial News
ABCOURT MINES (OP: ABMBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2012 | 0.1618 | 0.1745 | 0.1618 | 0.1700 | 62,000 | -0.00(-0.58%) |
| Feb 28, 2012 | 0.1600 | 0.1710 | 0.1550 | 0.1710 | 44,500 | +0.01(+4.91%) |
| Feb 27, 2012 | 0.1500 | 0.1630 | 0.1450 | 0.1630 | 27,000 | +0.02(+12.41%) |
| Feb 24, 2012 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 21,000 | -0.01(-8.23%) |
| Feb 23, 2012 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 17,000 | +0.01(+5.33%) |
| Feb 22, 2012 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 23,066 | +0.02(+20.00%) |
| Feb 17, 2012 | 0.1250 | 0.1250 | 0.1250 | 10,000 | -0.01(-3.85%) | |
| Feb 16, 2012 | 0.1260 | 0.1360 | 0.1225 | 0.1300 | 20,000 | -0.01(-3.70%) |
| Feb 15, 2012 | 0.1480 | 0.1485 | 0.1280 | 0.1350 | 176,100 | +0.04(+36.36%) |
| Feb 14, 2012 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 12,000 | -0.01(-10.00%) |
| Feb 13, 2012 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 16,000 | +0.01(+10.00%) |
| Feb 06, 2012 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.03(-21.87%) | |
| Feb 01, 2012 | 0.1280 | 0.1280 | 0.1280 | 0 | -0.00(-1.54%) | |
| Jan 31, 2012 | 0.1252 | 0.1300 | 0.1252 | 0.1300 | 31,500 | +0.02(+20.93%) |
| Jan 30, 2012 | 0.1075 | 0.1075 | 0.1075 | 0.1075 | 42,800 | +0.01(+7.50%) |
| Jan 27, 2012 | 0.0870 | 0.1000 | 0.0870 | 0.1000 | 36,800 | +0.02(+26.58%) |
| Jan 26, 2012 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 30,000 | +0.01(+14.49%) |
| Jan 19, 2012 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0 | -0.00(-5.48%) |
| Jan 11, 2012 | 0.0730 | 0.0730 | 0.0730 | 0 | -0.01(-15.12%) | |
| Jan 04, 2012 | 0.0860 | 0.0860 | 0.0860 | 0 | +0.01(+17.81%) | |
| Dec 30, 2011 | 0.0730 | 0.0890 | 0.0730 | 0.0730 | 113,420 | +0.00(+2.82%) |
| Dec 29, 2011 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 6,000 | +0.01(+8.40%) |
| Dec 28, 2011 | 0.0680 | 0.0680 | 0.0655 | 0.0655 | 64,200 | -0.01(-7.75%) |
| Dec 22, 2011 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0 | -0.01(-8.97%) |
| Dec 21, 2011 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 5,000 | -0.00(-2.50%) |
| Dec 19, 2011 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) |
| Dec 16, 2011 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 4,500 | +0.00(+0.00%) |
| Dec 15, 2011 | 0.0705 | 0.0800 | 0.0705 | 0.0800 | 38,000 | +0.01(+11.11%) |
| Dec 13, 2011 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0 | -0.01(-14.29%) |
| Dec 08, 2011 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0 | +0.01(+21.74%) |
| Dec 07, 2011 | 0.0790 | 0.0790 | 0.0690 | 0.0690 | 14,000 | -0.01(-13.75%) |
| Dec 06, 2011 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 | +0.00(+1.27%) |
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.
