Financial News
ABCOURT MINES (OP: ABMBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 12, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+26.94%) | |
| Feb 07, 2018 | 0.0473 | 0.0473 | 0.0473 | 0 | -0.01(-14.44%) | |
| Feb 06, 2018 | 0.0570 | 0.0570 | 0.0552 | 0.0552 | 6,500 | -0.01(-9.44%) |
| Jan 31, 2018 | 0.0610 | 0.0610 | 0.0610 | 0 | +0.01(+13.17%) | |
| Jan 30, 2018 | 0.0539 | 0.0539 | 0.0539 | 0.0539 | 5,000 | +0.00(+10.00%) |
| Jan 29, 2018 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 7,500 | +0.00(+4.93%) |
| Jan 25, 2018 | 0.0467 | 0.0467 | 0.0467 | 0 | -0.00(-9.14%) | |
| Jan 24, 2018 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 2,000 | -0.00(-1.15%) |
| Jan 18, 2018 | 0.0520 | 0.0520 | 0.0520 | 0 | +0.00(+0.00%) | |
| Jan 17, 2018 | 0.0505 | 0.0520 | 0.0505 | 0.0520 | 2,800 | +0.00(+1.96%) |
| Jan 16, 2018 | 0.0544 | 0.0544 | 0.0510 | 0.0510 | 24,778 | -0.00(-6.25%) |
| Jan 08, 2018 | 0.0544 | 0.0544 | 0.0544 | 0 | -0.00(-5.56%) | |
| Jan 05, 2018 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | 30,000 | +0.00(+8.27%) |
| Jan 04, 2018 | 0.0480 | 0.0532 | 0.0478 | 0.0532 | 13,950 | +0.00(+9.02%) |
| Jan 03, 2018 | 0.0478 | 0.0488 | 0.0478 | 0.0488 | 60,000 | -0.01(-9.74%) |
| Jan 02, 2018 | 0.0544 | 0.0544 | 0.0541 | 0.0541 | 22,000 | -0.00(-0.62%) |
| Dec 29, 2017 | 0.0544 | 0.0544 | 0.0544 | 0 | +0.00(+7.72%) | |
| Dec 28, 2017 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 9,000 | +0.00(+1.00%) |
| Dec 27, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 | +0.01(+21.95%) |
| Dec 26, 2017 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 10,000 | -0.01(-12.58%) |
| Dec 22, 2017 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 20,000 | -0.00(-1.88%) |
| Dec 21, 2017 | 0.0562 | 0.0562 | 0.0478 | 0.0478 | 6,657 | +0.00(+0.84%) |
| Dec 15, 2017 | 0.0474 | 0.0474 | 0.0474 | 0 | -0.00(-2.17%) | |
| Dec 14, 2017 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 1,048 | -0.00(-6.29%) |
| Dec 12, 2017 | 0.0517 | 0.0517 | 0.0517 | 0 | +0.00(+1.77%) |
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.
