Financial News
ABCOURT MINES (OP: ABMBF )
0.0335
+0.0019
(+6.01%)
Streaming Delayed Price
Updated: 2:29 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| May 04, 2010 | 0.1275 | 0.1275 | 0.1275 | 0.1275 | 100,000 | -0.02(-10.59%) |
| Apr 30, 2010 | 0.1426 | 0.1426 | 0.1426 | 0.1426 | 0 | +0.02(+15.56%) |
| Apr 28, 2010 | 0.1234 | 0.1234 | 0.1234 | 0.1234 | 0 | -0.01(-9.26%) |
| Apr 20, 2010 | 0.1360 | 0.1360 | 0.1360 | 0.1360 | 0 | +0.00(+0.59%) |
| Apr 14, 2010 | 0.1352 | 0.1352 | 0.1352 | 0.1352 | 0 | -0.00(-2.66%) |
| Apr 08, 2010 | 0.1389 | 0.1389 | 0.1389 | 0.1389 | 0 | -0.01(-4.07%) |
| Apr 07, 2010 | 0.1448 | 0.1448 | 0.1448 | 0.1448 | 7,000 | +0.02(+18.40%) |
| Apr 06, 2010 | 0.1301 | 0.1330 | 0.1223 | 0.1223 | 17,000 | +0.02(+14.30%) |
| Mar 25, 2010 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 0 | +0.00(+2.39%) |
| Mar 24, 2010 | 0.1170 | 0.1170 | 0.1045 | 0.1045 | 25,500 | -0.01(-7.44%) |
| Mar 23, 2010 | 0.1129 | 0.1129 | 0.1129 | 0.1129 | 4,800 | -0.00(-0.18%) |
| Mar 19, 2010 | 0.1131 | 0.1131 | 0.1131 | 0.1131 | 0 | +0.00(+0.09%) |
| Mar 18, 2010 | 0.1130 | 0.1130 | 0.1130 | 0.1130 | 5,000 | -0.01(-5.04%) |
| Mar 16, 2010 | 0.1190 | 0.1190 | 0.1190 | 0.1190 | 0 | -0.00(-2.62%) |
| Mar 15, 2010 | 0.1222 | 0.1222 | 0.1222 | 0.1222 | 26,500 | -0.01(-7.42%) |
| Mar 12, 2010 | 0.1320 | 0.1320 | 0.1320 | 0.1320 | 500 | +0.00(+0.76%) |
| Mar 11, 2010 | 0.1310 | 0.1310 | 0.1310 | 0.1310 | 1,000 | +0.01(+5.65%) |
| Mar 10, 2010 | 0.1240 | 0.1240 | 0.1240 | 0.1240 | 5,000 | -0.00(-1.98%) |
| Mar 09, 2010 | 0.1265 | 0.1265 | 0.1265 | 0.1265 | 20,000 | -0.00(-3.44%) |
| Mar 08, 2010 | 0.1310 | 0.1310 | 0.1310 | 0.1310 | 5,000 | +0.01(+10.46%) |
| Mar 05, 2010 | 0.1320 | 0.1320 | 0.1186 | 0.1186 | 9,000 | -0.02(-11.49%) |
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.
