Financial News
ABCOURT MINES (OP: ABMBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 20, 2012 | 0.1380 | 0.1380 | 0.1380 | 42,306 | +0.00(+1.47%) | |
| Sep 19, 2012 | 0.1360 | 0.1360 | 0.1360 | 0.1360 | 2,000 | +0.00(+0.00%) |
| Sep 18, 2012 | 0.1310 | 0.1360 | 0.1310 | 0.1360 | 1,200 | +0.00(+3.03%) |
| Sep 17, 2012 | 0.1270 | 0.1320 | 0.1270 | 0.1320 | 11,320 | +0.02(+13.79%) |
| Sep 13, 2012 | 0.1160 | 0.1160 | 0.1160 | 0 | +0.01(+13.73%) | |
| Sep 11, 2012 | 0.1020 | 0.1020 | 0.1020 | 0 | -0.01(-11.30%) | |
| Sep 07, 2012 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.01(+5.02%) | |
| Sep 06, 2012 | 0.1020 | 0.1095 | 0.1020 | 0.1095 | 45,000 | +0.01(+15.26%) |
| Sep 05, 2012 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 15,000 | +0.00(+4.40%) |
| Sep 04, 2012 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 34,000 | -0.01(-9.00%) |
| Aug 24, 2012 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+6.95%) |
| Aug 23, 2012 | 0.0935 | 0.0935 | 0.0935 | 0.0935 | 2,000 | +0.01(+16.87%) |
| Aug 22, 2012 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 30,500 | -0.01(-12.09%) |
| Aug 21, 2012 | 0.0990 | 0.0990 | 0.0910 | 0.0910 | 15,200 | +0.01(+7.06%) |
| Aug 17, 2012 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.00(-5.56%) | |
| Aug 15, 2012 | 0.0900 | 0.0900 | 0.0900 | 900 | +0.00(+2.27%) | |
| Aug 14, 2012 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 3,000 | -0.01(-10.20%) |
| Aug 08, 2012 | 0.0980 | 0.0980 | 0.0980 | 0 | +0.01(+15.29%) | |
| Aug 07, 2012 | 0.0980 | 0.0980 | 0.0850 | 0.0850 | 9,000 | -0.01(-13.27%) |
| Aug 03, 2012 | 0.0980 | 0.0980 | 0.0980 | 0 | +0.01(+5.95%) | |
| Aug 01, 2012 | 0.0925 | 0.0925 | 0.0925 | 0 | +0.01(+10.12%) | |
| Jul 31, 2012 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 8,000 | -0.02(-17.24%) |
| Jul 26, 2012 | 0.1015 | 0.1015 | 0.1015 | 1,993 | +0.01(+6.84%) | |
| Jul 20, 2012 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-13.64%) | |
| Jul 19, 2012 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,500 | +0.01(+5.77%) |
| Jul 18, 2012 | 0.1040 | 0.1040 | 0.1040 | 0.1040 | 1,000 | -0.01(-4.59%) |
| Jul 17, 2012 | 0.1015 | 0.1090 | 0.1015 | 0.1090 | 24,500 | +0.01(+11.22%) |
| Jul 16, 2012 | 0.0910 | 0.0980 | 0.0880 | 0.0980 | 76,568 | +0.01(+12.64%) |
| Jul 09, 2012 | 0.0870 | 0.0870 | 0.0870 | 4,100 | +0.00(+2.35%) | |
| Jul 06, 2012 | 0.0860 | 0.0860 | 0.0850 | 0.0850 | 18,597 | -0.01(-6.59%) |
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.
