Financial News
ABCOURT MINES (OP: ABMBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2012 | 0.1080 | 0.1080 | 0.1080 | 0.1080 | 0 | +0.02(+20.00%) |
| May 25, 2012 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,000 | -0.01(-10.00%) |
| May 24, 2012 | 0.1030 | 0.1100 | 0.1000 | 0.1000 | 48,000 | -0.00(-4.76%) |
| May 22, 2012 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.00(+5.00%) | |
| May 21, 2012 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 19,750 | +0.01(+8.70%) |
| May 18, 2012 | 0.0920 | 0.1055 | 0.0920 | 0.0920 | 23,750 | -0.02(-20.00%) |
| May 15, 2012 | 0.1150 | 0.1150 | 0.1150 | 3,000 | +0.00(+2.68%) | |
| May 14, 2012 | 0.1125 | 0.1125 | 0.1120 | 0.1120 | 41,999 | +0.02(+17.89%) |
| May 10, 2012 | 0.0950 | 0.0950 | 0.0950 | 10,000 | -0.01(-5.94%) | |
| May 04, 2012 | 0.1010 | 0.1010 | 0.1010 | 0 | -0.02(-13.68%) | |
| May 03, 2012 | 0.1145 | 0.1170 | 0.1145 | 0.1170 | 10,750 | +0.00(+2.18%) |
| May 01, 2012 | 0.1145 | 0.1145 | 0.1145 | 0 | +0.01(+13.37%) | |
| Apr 27, 2012 | 0.1010 | 0.1010 | 0.1010 | 0 | -0.01(-11.40%) | |
| Apr 24, 2012 | 0.1140 | 0.1140 | 0.1140 | 0 | +0.01(+14.00%) | |
| Apr 23, 2012 | 0.1010 | 0.1010 | 0.1000 | 0.1000 | 10,000 | -0.01(-9.09%) |
| Apr 20, 2012 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 13,000 | +0.01(+7.84%) |
| Apr 17, 2012 | 0.1020 | 0.1020 | 0.1020 | 0 | -0.01(-12.07%) | |
| Apr 16, 2012 | 0.1020 | 0.1160 | 0.1000 | 0.1160 | 125,000 | +0.00(+2.65%) |
| Apr 13, 2012 | 0.1160 | 0.1160 | 0.1130 | 0.1130 | 12,000 | +0.01(+13.00%) |
| Apr 12, 2012 | 0.1010 | 0.1010 | 0.1000 | 0.1000 | 99,000 | +0.00(+0.00%) |
| Apr 10, 2012 | 0.1000 | 0.1000 | 0.1000 | 10,000 | -0.03(-22.18%) | |
| Apr 04, 2012 | 0.1285 | 0.1285 | 0.1285 | 0 | +0.01(+6.20%) | |
| Apr 02, 2012 | 0.1210 | 0.1210 | 0.1210 | 100 | +0.00(+0.83%) | |
| Mar 30, 2012 | 0.1210 | 0.1210 | 0.1200 | 0.1200 | 33,800 | +0.00(+0.00%) |
| Mar 28, 2012 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.01(-8.40%) | |
| Mar 26, 2012 | 0.1310 | 0.1310 | 0.1310 | 0 | -0.00(-1.13%) | |
| Mar 23, 2012 | 0.1325 | 0.1325 | 0.1325 | 0.1325 | 3,000 | +0.00(+1.15%) |
| Mar 22, 2012 | 0.1310 | 0.1310 | 0.1310 | 0.1310 | 3,000 | +0.01(+6.07%) |
| Mar 20, 2012 | 0.1235 | 0.1235 | 0.1235 | 0 | -0.00(-1.98%) | |
| Mar 19, 2012 | 0.1260 | 0.1260 | 0.1260 | 0.1260 | 2,500 | -0.01(-7.35%) |
| Mar 14, 2012 | 0.1360 | 0.1360 | 0.1360 | 0 | -0.03(-18.56%) | |
| Mar 09, 2012 | 0.1670 | 0.1670 | 0.1670 | 0 | -0.00(-1.76%) | |
| Mar 08, 2012 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 10,000 | +0.01(+8.97%) |
| Mar 07, 2012 | 0.1548 | 0.1560 | 0.1548 | 0.1560 | 54,000 | -0.01(-4.88%) |
| Mar 06, 2012 | 0.1640 | 0.1640 | 0.1640 | 0.1640 | 29,400 | +0.00(+0.00%) |
| Mar 05, 2012 | 0.1640 | 0.1640 | 0.1640 | 0.1640 | 8,000 | -0.00(-0.61%) |
| Mar 02, 2012 | 0.1730 | 0.1730 | 0.1650 | 0.1650 | 26,100 | -0.01(-2.94%) |
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.
