Financial News
ABCOURT MINES (OP: ABMBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 21, 2017 | 0.0577 | 0.0577 | 0.0577 | 0 | -0.01(-9.98%) | |
| Sep 20, 2017 | 0.0641 | 0.0641 | 0.0641 | 0.0641 | 67,000 | +0.00(+3.22%) |
| Sep 19, 2017 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 10,000 | -0.01(-12.41%) |
| Sep 15, 2017 | 0.0709 | 0.0709 | 0.0709 | 0 | -0.00(-0.14%) | |
| Sep 13, 2017 | 0.0710 | 0.0710 | 0.0710 | 0 | +0.01(+15.07%) | |
| Sep 12, 2017 | 0.0625 | 0.0625 | 0.0617 | 0.0617 | 2,500 | -0.00(-2.06%) |
| Sep 07, 2017 | 0.0630 | 0.0630 | 0.0630 | 0 | +0.00(+1.61%) | |
| Sep 05, 2017 | 0.0620 | 0.0620 | 0.0620 | 0 | -0.01(-7.46%) | |
| Sep 01, 2017 | 0.0710 | 0.0710 | 0.0710 | 0.0670 | 5,000 | -0.00(-5.63%) |
| Aug 31, 2017 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 7,000 | +0.00(+2.90%) |
| Aug 24, 2017 | 0.0690 | 0.0690 | 0.0690 | 0 | +0.00(+6.81%) | |
| Aug 23, 2017 | 0.0770 | 0.0770 | 0.0646 | 0.0646 | 22,500 | +0.01(+16.40%) |
| Aug 22, 2017 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 10,000 | -0.00(-1.77%) |
| Aug 21, 2017 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 18,000 | +0.00(+7.62%) |
| Aug 18, 2017 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 30,000 | -0.00(-4.55%) |
| Aug 11, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
| Aug 10, 2017 | 0.0602 | 0.0602 | 0.0600 | 0.0600 | 7,667 | +0.01(+20.00%) |
| Aug 09, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,000 | +0.00(+0.00%) |
| Aug 08, 2017 | 0.0540 | 0.0540 | 0.0500 | 0.0500 | 10,000 | -0.00(-7.41%) |
| Aug 03, 2017 | 0.0540 | 0.0540 | 0.0540 | 0 | +0.00(+0.00%) | |
| Aug 02, 2017 | 0.0545 | 0.0545 | 0.0540 | 0.0540 | 9,850 | -0.00(-1.82%) |
| Aug 01, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 500 | +0.00(+1.85%) |
| Jul 31, 2017 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 25,777 | -0.00(-1.82%) |
| Jul 19, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
| Jul 14, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+12.99%) | |
| Jul 11, 2017 | 0.0531 | 0.0531 | 0.0531 | 0 | -0.01(-14.63%) | |
| Jul 10, 2017 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | 500 | -0.00(-6.61%) |
| Jul 05, 2017 | 0.0666 | 0.0666 | 0.0666 | 0 | +0.00(+6.05%) |
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.
