Financial News
ABCOURT MINES (OP: ABMBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2016 | 0.0631 | 0.0631 | 0.0631 | 0 | -0.01(-9.86%) | |
| Mar 24, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+7.69%) | |
| Mar 22, 2016 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | |
| Mar 17, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+4.79%) | |
| Mar 16, 2016 | 0.0687 | 0.0687 | 0.0668 | 0.0668 | 7,000 | -0.00(-0.30%) |
| Mar 14, 2016 | 0.0670 | 0.0670 | 0.0670 | 0 | -0.00(-2.90%) | |
| Mar 11, 2016 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 10,000 | -0.00(-0.58%) |
| Mar 10, 2016 | 0.0694 | 0.0694 | 0.0694 | 0.0694 | 400 | -0.00(-4.54%) |
| Mar 09, 2016 | 0.0727 | 0.0727 | 0.0727 | 0.0727 | 41,367 | +0.00(+3.71%) |
| Mar 08, 2016 | 0.0700 | 0.0741 | 0.0700 | 0.0701 | 210,000 | +0.01(+14.73%) |
| Mar 07, 2016 | 0.0693 | 0.0705 | 0.0611 | 0.0611 | 82,000 | -0.01(-12.59%) |
| Mar 04, 2016 | 0.0618 | 0.0665 | 0.0618 | 0.0699 | 125,000 | +0.01(+20.73%) |
| Mar 01, 2016 | 0.0579 | 0.0579 | 0.0579 | 0 | +0.01(+18.16%) | |
| Feb 29, 2016 | 0.0481 | 0.0490 | 0.0418 | 0.0490 | 64,500 | +0.00(+3.16%) |
| Feb 18, 2016 | 0.0475 | 0.0475 | 0.0475 | 0 | +0.00(+7.95%) | |
| Feb 16, 2016 | 0.0440 | 0.0440 | 0.0440 | 0 | -0.00(-4.35%) | |
| Feb 12, 2016 | 0.0460 | 0.0460 | 0.0460 | 0 | +0.01(+15.87%) | |
| Feb 10, 2016 | 0.0397 | 0.0397 | 0.0397 | 0 | -0.00(-0.50%) | |
| Feb 09, 2016 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 25,000 | +0.00(+5.00%) |
| Feb 05, 2016 | 0.0380 | 0.0380 | 0.0380 | 0 | +0.00(+6.44%) | |
| Feb 01, 2016 | 0.0357 | 0.0357 | 0.0357 | 0 | -0.00(-7.51%) | |
| Jan 25, 2016 | 0.0386 | 0.0386 | 0.0386 | 0 | -0.00(-0.52%) | |
| Jan 22, 2016 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 70,000 | +0.00(+2.65%) |
| Jan 19, 2016 | 0.0378 | 0.0378 | 0.0378 | 0 | +0.00(+11.83%) |
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.
