Financial News
ABCOURT MINES (OP: ABMBF )
0.0320
-0.0019
(-5.60%)
Streaming Delayed Price
Updated: 10:04 AM EDT, May 1, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 0.0339 | 0.0339 | 0.0339 | 0.0339 | 7,000 | -0.00(-5.83%) |
| Apr 29, 2024 | 0.0369 | 0.0369 | 0.0360 | 0.0360 | 44,500 | +0.00(+6.51%) |
| Apr 17, 2024 | 0.0338 | 0 | +0.00(+0.30%) | |||
| Apr 15, 2024 | 0.0337 | 0 | +0.00(+0.00%) | |||
| Apr 12, 2024 | 0.0330 | 0.0337 | 0.0330 | 0.0337 | 13,000 | +0.00(+1.81%) |
| Apr 10, 2024 | 0.0331 | 0 | +0.00(+4.42%) | |||
| Apr 08, 2024 | 0.0317 | 0 | -0.00(-8.38%) | |||
| Apr 02, 2024 | 0.0346 | 0 | -0.00(-1.98%) | |||
| Mar 15, 2024 | 0.0353 | 0 | +0.00(+10.66%) | |||
| Mar 13, 2024 | 0.0319 | 0 | -0.00(-3.63%) | |||
| Mar 12, 2024 | 0.0354 | 0.0354 | 0.0331 | 0.0331 | 46,000 | -0.01(-13.12%) |
| Mar 07, 2024 | 0.0381 | 0 | -0.01(-20.62%) | |||
| Mar 04, 2024 | 0.0480 | 0 | +0.00(+10.09%) | |||
| Mar 01, 2024 | 0.0425 | 0.0436 | 0.0425 | 0.0436 | 52,000 | +0.00(+9.00%) |
| Feb 28, 2024 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Feb 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 | +0.00(+1.01%) |
| Feb 26, 2024 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | 50,000 | +0.00(+1.28%) |
| Feb 23, 2024 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 4,800 | -0.01(-19.88%) |
| Feb 22, 2024 | 0.0460 | 0.0488 | 0.0460 | 0.0488 | 50,000 | +0.01(+21.70%) |
| Feb 14, 2024 | 0.0401 | 0 | -0.00(-10.89%) | |||
| Feb 13, 2024 | 0.0450 | 0.0460 | 0.0439 | 0.0450 | 75,200 | +0.00(+1.81%) |
| Feb 12, 2024 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | 15,000 | +0.00(+0.23%) |
| Feb 09, 2024 | 0.0459 | 0.0459 | 0.0441 | 0.0441 | 10,000 | -0.00(-7.93%) |
| Feb 07, 2024 | 0.0479 | 0 | +0.00(+4.13%) | |||
| Feb 06, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 307,600 | +0.01(+23.66%) |
| Feb 02, 2024 | 0.0372 | 0 | -0.00(-7.00%) | |||
| Feb 01, 2024 | 0.0386 | 0.0400 | 0.0386 | 0.0400 | 50,000 | +0.00(+6.10%) |
| Jan 31, 2024 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | 245 | +0.00(+13.21%) |
| Jan 30, 2024 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | 50,000 | -0.01(-13.73%) |
| Jan 26, 2024 | 0.0386 | 0 | +0.01(+30.85%) | |||
| Jan 19, 2024 | 0.0295 | 0 | -0.00(-2.32%) | |||
| Jan 16, 2024 | 0.0302 | 0 | -0.00(-10.39%) | |||
| Jan 11, 2024 | 0.0337 | 0 | +0.00(+4.01%) | |||
| Jan 02, 2024 | 0.0324 | 0 | -0.00(-2.41%) | |||
| Dec 27, 2023 | 0.0332 | 0 | -0.00(-3.21%) | |||
| Dec 21, 2023 | 0.0343 | 0 | +0.01(+22.94%) | |||
| Dec 20, 2023 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 2,190 | -0.00(-7.00%) |
| Dec 14, 2023 | 0.0300 | 0 | -0.00(-3.23%) | |||
| Dec 07, 2023 | 0.0310 | 58 | +0.00(+1.97%) | |||
| Dec 01, 2023 | 0.0304 | 0 | +0.00(+18.75%) | |||
| Nov 30, 2023 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 72,500 | -0.00(-7.25%) |
| Nov 27, 2023 | 0.0276 | 0 | -0.00(-2.47%) | |||
| Nov 22, 2023 | 0.0283 | 0 | +0.00(+1.43%) | |||
| Nov 20, 2023 | 0.0279 | 0 | +0.00(+12.05%) | |||
| Nov 13, 2023 | 0.0249 | 0 | -0.00(-4.23%) | |||
| Nov 10, 2023 | 0.0291 | 0.0291 | 0.0260 | 0.0260 | 40,000 | +0.00(+1.56%) |
| Nov 06, 2023 | 0.0256 | 0 | +0.00(+0.00%) | |||
| Nov 03, 2023 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 20,064 | -0.00(-12.33%) |
| Nov 02, 2023 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 172,500 | +0.00(+0.69%) |
| Nov 01, 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 27,000 | +0.00(+15.54%) |
| Oct 31, 2023 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 8,000 | +0.00(+0.40%) |
| Oct 25, 2023 | 0.0250 | 0 | -0.00(-9.09%) | |||
| Oct 19, 2023 | 0.0275 | 0 | +0.00(+7.84%) | |||
| Oct 18, 2023 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 2,000 | -0.00(-1.92%) |
| Oct 11, 2023 | 0.0260 | 0 | +0.00(+4.00%) | |||
| Oct 10, 2023 | 0.0274 | 0.0274 | 0.0250 | 0.0250 | 26,000 | +0.00(+0.40%) |
| Oct 02, 2023 | 0.0249 | 0 | -0.00(-4.23%) | |||
| Sep 28, 2023 | 0.0260 | 0 | +0.00(+2.77%) | |||
| Sep 26, 2023 | 0.0253 | 0 | -0.00(-10.92%) | |||
| Sep 21, 2023 | 0.0284 | 0 | -0.00(-5.33%) | |||
| Sep 18, 2023 | 0.0300 | 0 | +0.00(+0.67%) | |||
| Sep 15, 2023 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | 73,300 | +0.00(+19.20%) |
| Sep 12, 2023 | 0.0250 | 13,000 | -0.00(-8.42%) | |||
| Sep 08, 2023 | 0.0273 | 0 | -0.00(-0.73%) | |||
| Aug 31, 2023 | 0.0275 | 0 | -0.00(-3.51%) | |||
| Aug 28, 2023 | 0.0285 | 0 | -0.00(-0.70%) | |||
| Aug 23, 2023 | 0.0287 | 0 | -0.00(-10.31%) | |||
| Aug 22, 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 1,000 | +0.00(+2.24%) |
| Aug 07, 2023 | 0.0313 | 0 | -0.00(-7.12%) | |||
| Jul 27, 2023 | 0.0337 | 0 | +0.00(+17.01%) | |||
| Jul 18, 2023 | 0.0288 | 0 | -0.01(-15.04%) | |||
| Jul 17, 2023 | 0.0339 | 0.0339 | 0.0339 | 0.0339 | 1,700 | -0.00(-3.14%) |
| Jul 13, 2023 | 0.0350 | 0 | -0.00(-8.62%) | |||
| Jul 12, 2023 | 0.0383 | 0.0383 | 0.0383 | 0.0383 | 100 | +0.00(+0.79%) |
| Jul 05, 2023 | 0.0380 | 0 | -0.00(-0.26%) | |||
| Jun 30, 2023 | 0.0381 | 0 | +0.00(+13.06%) | |||
| Jun 29, 2023 | 0.0337 | 0.0337 | 0.0337 | 0.0337 | 30,000 | -0.00(-12.01%) |
| Jun 27, 2023 | 0.0383 | 0 | -0.00(-1.79%) | |||
| Jun 26, 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 20,000 | +0.00(+1.04%) |
| Jun 23, 2023 | 0.0380 | 0.0386 | 0.0380 | 0.0386 | 28,000 | +0.00(+13.86%) |
| Jun 21, 2023 | 0.0339 | 0 | +0.00(+0.30%) | |||
| Jun 20, 2023 | 0.0355 | 0.0360 | 0.0338 | 0.0338 | 39,792 | +0.00(+0.00%) |
| Jun 15, 2023 | 0.0338 | 0 | -0.00(-6.37%) | |||
| Jun 13, 2023 | 0.0361 | 0 | -0.01(-19.78%) | |||
| Jun 08, 2023 | 0.0450 | 0 | -0.01(-15.09%) | |||
| Jun 07, 2023 | 0.0530 | 0.0530 | 0.0385 | 0.0530 | 13,500 | +0.01(+10.65%) |
| Jun 02, 2023 | 0.0479 | 0 | +0.00(+4.81%) | |||
| Jun 01, 2023 | 0.0463 | 0.0463 | 0.0457 | 0.0457 | 2,250 | +0.00(+7.53%) |
| May 25, 2023 | 0.0425 | 0 | +0.00(+0.00%) | |||
| May 22, 2023 | 0.0425 | 0 | -0.01(-10.90%) | |||
| May 19, 2023 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | 280 | -0.00(-3.44%) |
| May 18, 2023 | 0.0465 | 0.0494 | 0.0450 | 0.0494 | 14,831 | +0.01(+16.24%) |
| May 17, 2023 | 0.0465 | 0.0465 | 0.0425 | 0.0425 | 960 | -0.01(-16.83%) |
| May 16, 2023 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 1,000 | +0.01(+16.40%) |
| May 09, 2023 | 0.0439 | 0 | -0.00(-3.30%) |
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.
