Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2017		0.0641	0.0641	0.0641	0	-0.01(-9.72%)
Apr 25, 2017	0.0710	0.0710	0.0710	0.0710	5,000	+0.00(+4.41%)
Apr 24, 2017	0.0680	0.0680	0.0680	0.0680	5,000	+0.00(+0.00%)
Apr 21, 2017	0.0771	0.0771	0.0680	0.0680	11,000	+0.00(+3.03%)
Apr 18, 2017		0.0660	0.0660	0.0660	0	-0.00(-3.65%)
Apr 17, 2017	0.0783	0.0783	0.0685	0.0685	21,400	+0.00(+0.71%)
Apr 13, 2017	0.0680	0.0680	0.0680	0.0680	1,500	+0.00(+2.75%)
Apr 11, 2017		0.0662	0.0662	0.0662	0	-0.01(-7.67%)
Apr 06, 2017		0.0717	0.0717	0.0717	0	+0.01(+7.50%)
Apr 05, 2017	0.0688	0.0688	0.0667	0.0667	22,603	-0.01(-7.10%)
Apr 04, 2017	0.0718	0.0718	0.0718	0.0718	5,000	+0.00(+4.36%)
Mar 30, 2017		0.0688	0.0688	0.0688	0	+0.00(+7.50%)
Mar 29, 2017	0.0721	0.0721	0.0640	0.0640	24,200	+0.00(+1.59%)
Mar 27, 2017		0.0630	0.0630	0.0630	0	-0.00(-0.63%)
Mar 24, 2017	0.0634	0.0634	0.0634	0.0634	2,200	-0.01(-10.83%)
Mar 23, 2017	0.0711	0.0711	0.0711	0.0711	2,000	-0.00(-2.47%)
Mar 21, 2017		0.0729	0.0729	0.0729	0	-0.00(-0.14%)
Mar 20, 2017	0.0730	0.0730	0.0730	0.0730	75,000	+0.00(+0.97%)
Mar 17, 2017	0.0665	0.0723	0.0665	0.0723	5,600	+0.01(+11.06%)
Mar 16, 2017	0.0651	0.0651	0.0651	0.0651	3,000	+0.00(+3.66%)
Mar 15, 2017	0.0628	0.0628	0.0628	0.0628	300	-0.01(-10.29%)
Mar 14, 2017	0.0700	0.0700	0.0700	0.0700	4,000	+0.00(+2.79%)
Mar 13, 2017	0.0681	0.0681	0.0681	0.0681	5,000	-0.00(-4.89%)
Mar 10, 2017	0.0717	0.0717	0.0716	0.0716	23,000	-0.00(-4.66%)
Mar 09, 2017	0.0750	0.0751	0.0750	0.0751	500	+0.01(+11.26%)
Mar 08, 2017	0.0675	0.0675	0.0675	0.0675	2,500	-0.01(-16.36%)
Mar 03, 2017		0.0807	0.0807	0.0807	0	-0.00(-3.12%)
Mar 02, 2017	0.0833	0.0833	0.0833	0.0833	8,000	-0.00(-0.24%)
Mar 01, 2017	0.0812	0.0835	0.0812	0.0835	4,100	+0.00(+4.24%)
Feb 27, 2017		0.0801	0.0801	0.0801	0	-0.01(-11.49%)
Feb 24, 2017	0.0905	0.0905	0.0905	0.0905	500	+0.00(+2.26%)
Feb 23, 2017	0.1000	0.1000	0.0885	0.0885	4,500	-0.01(-5.55%)
Feb 22, 2017	0.1026	0.1026	0.0937	0.0937	25,000	-0.00(-4.58%)
Feb 21, 2017	0.0900	0.0982	0.0900	0.0982	16,000	+0.01(+13.39%)
Feb 17, 2017		0.0866	0.0866	0.0866	0	+0.00(+4.09%)
Feb 16, 2017	0.0832	0.0832	0.0832	0.0832	5,000	+0.01(+15.08%)
Feb 13, 2017		0.0723	0.0723	0.0723	0	+0.00(+2.55%)
Feb 10, 2017	0.0760	0.0786	0.0705	0.0705	229,750	+0.00(+4.60%)
Feb 08, 2017		0.0674	0.0674	0.0674	0	-0.01(-12.92%)
Feb 06, 2017		0.0774	0.0774	0.0774	0	-0.00(-0.77%)
Feb 03, 2017	0.0780	0.0780	0.0780	0.0780	20,000	+0.00(+0.13%)
Feb 02, 2017	0.0779	0.0779	0.0779	0.0779	500	+0.00(+5.84%)
Feb 01, 2017	0.0748	0.0748	0.0736	0.0736	35,000	-0.00(-1.60%)
Jan 30, 2017		0.0748	0.0748	0.0748	0	+0.00(+4.32%)
Jan 27, 2017	0.0607	0.0717	0.0607	0.0717	71,000	+0.00(+2.43%)
Jan 25, 2017		0.0700	0.0700	0.0700	0	+0.01(+7.69%)
Jan 20, 2017		0.0650	0.0650	0.0650	0	-0.00(-1.96%)
Jan 17, 2017		0.0663	0.0663	0.0663	0	+0.01(+10.13%)
Jan 13, 2017		0.0602	0.0602	0.0602	0	-0.01(-13.13%)
Jan 11, 2017		0.0693	0.0693	0.0693	0	+0.00(+3.43%)
Jan 09, 2017		0.0670	0.0670	0.0670	0	-0.00(-4.29%)
Jan 04, 2017		0.0700	0.0700	0.0700	0	+0.00(+0.00%)
Jan 03, 2017	0.0700	0.0700	0.0700	0.0700	30,300	+0.00(+2.79%)
Dec 30, 2016		0.0681	0.0681	0.0681	0	+0.00(+6.57%)
Dec 23, 2016		0.0639	0.0639	0.0639	0	-0.00(-6.58%)
Dec 16, 2016		0.0684	0.0684	0.0684	0	-0.00(-5.00%)
Dec 13, 2016		0.0720	0.0720	0.0720	0	+0.00(+6.19%)
Dec 12, 2016	0.0678	0.0678	0.0678	0.0678	32,000	-0.00(-1.88%)
Dec 07, 2016		0.0691	0.0691	0.0691	0	+0.01(+25.64%)
Dec 05, 2016		0.0550	0.0550	0.0550	0	-0.01(-18.52%)
Dec 02, 2016	0.0675	0.0675	0.0675	0.0675	7,407	+0.02(+32.35%)
Dec 01, 2016	0.0510	0.0510	0.0500	0.0510	121,332	-0.01(-9.89%)
Nov 25, 2016		0.0566	0.0566	0.0566	0	+0.01(+11.42%)
Nov 23, 2016		0.0508	0.0508	0.0508	0	+0.00(+1.60%)
Nov 16, 2016		0.0500	0.0500	0.0500	0	+0.00(+1.94%)
Nov 15, 2016	0.0491	0.0491	0.0491	0.0491	884	-0.01(-11.62%)
Nov 14, 2016	0.0571	0.0571	0.0468	0.0555	52,500	+0.01(+19.61%)
Nov 11, 2016	0.0540	0.0540	0.0464	0.0464	22,485	-0.02(-31.76%)
Nov 02, 2016		0.0680	0.0680	0.0680	0	+0.01(+11.66%)
Nov 01, 2016	0.0609	0.0609	0.0609	0.0609	9,000	+0.01(+10.73%)
Oct 31, 2016	0.0540	0.0550	0.0540	0.0550	8,000	-0.01(-9.54%)
Oct 28, 2016	0.0608	0.0608	0.0608	0.0608	9,000	-0.00(-0.33%)
Oct 26, 2016		0.0610	0.0610	0.0610	0	-0.01(-7.58%)
Oct 24, 2016		0.0660	0.0660	0.0660	0	+0.00(+1.38%)
Oct 20, 2016		0.0651	0.0651	0.0651	0	+0.00(+5.00%)
Oct 17, 2016		0.0620	0.0620	0.0620	0	-0.00(-5.63%)
Oct 14, 2016	0.0657	0.0657	0.0657	0.0657	9,000	-0.00(-4.64%)
Oct 12, 2016		0.0689	0.0689	0.0689	0	+0.01(+14.83%)
Oct 05, 2016		0.0600	0.0600	0.0600	0	+0.00(+3.27%)
Oct 04, 2016	0.0581	0.0581	0.0581	0.0581	1,000	-0.00(-3.01%)
Oct 03, 2016	0.0620	0.0620	0.0584	0.0599	69,023	+0.00(+2.57%)
Sep 30, 2016	0.0584	0.0584	0.0584	0.0584	9,000	+0.00(+1.04%)
Sep 29, 2016	0.0578	0.0578	0.0578	0.0578	0	+0.00(+0.00%)
Sep 28, 2016	0.0578	0.0578	0.0578	0.0578	9,000	-0.00(-3.67%)
Sep 27, 2016	0.0600	0.0600	0.0600	0.0600	17,000	-0.00(-2.60%)
Sep 26, 2016	0.0616	0.0616	0.0616	0.0616	10,000	-0.01(-8.06%)
Sep 22, 2016		0.0670	0.0670	0.0670	0	+0.00(+3.08%)
Sep 21, 2016	0.0654	0.0654	0.0650	0.0650	13,700	-0.00(-6.07%)
Sep 19, 2016		0.0692	0.0692	0.0692	0	+0.00(+5.97%)
Sep 16, 2016	0.0653	0.0653	0.0653	0.0653	9,000	+0.00(+4.48%)
Sep 14, 2016		0.0625	0.0625	0.0625	0	+0.00(+1.59%)
Sep 13, 2016	0.0800	0.0800	0.0600	0.0615	53,010	-0.00(-2.50%)
Sep 12, 2016	0.0700	0.0700	0.0631	0.0631	20,000	-0.01(-17.19%)
Sep 09, 2016	0.0762	0.0762	0.0762	0.0762	10,000	+0.00(+2.42%)
Sep 08, 2016	0.0744	0.0744	0.0744	0.0744	1,400	-0.01(-7.23%)
Sep 07, 2016	0.0802	0.0802	0.0802	0.0802	15,000	-0.00(-3.37%)
Sep 06, 2016	0.0825	0.0830	0.0825	0.0830	19,000	+0.01(+10.04%)
Sep 01, 2016		0.0754	0.0754	0.0754	0	-0.00(-3.79%)
Aug 31, 2016	0.0709	0.0784	0.0709	0.0784	11,200	+0.00(+4.53%)
Aug 30, 2016	0.0700	0.0750	0.0700	0.0750	44,476	-0.00(-3.72%)
Aug 29, 2016	0.0766	0.0779	0.0766	0.0779	15,000	+0.00(+0.00%)
Aug 24, 2016		0.0779	0.0779	0.0779	0	-0.00(-3.83%)
Aug 23, 2016	0.0851	0.0851	0.0810	0.0810	5,000	+0.00(+0.25%)
Aug 22, 2016	0.0864	0.0864	0.0791	0.0808	28,500	-0.01(-10.92%)
Aug 19, 2016	0.0908	0.0908	0.0900	0.0907	8,976	-0.00(-0.66%)
Aug 18, 2016	0.0931	0.0939	0.0913	0.0913	22,500	-0.00(-3.28%)
Aug 16, 2016		0.0944	0.0944	0.0944	0	+0.01(+9.26%)
Aug 15, 2016	0.0864	0.0864	0.0864	0.0864	5,000	-0.00(-3.36%)
Aug 10, 2016		0.0894	0.0894	0.0894	0	+0.00(+0.68%)
Aug 09, 2016	0.0888	0.0888	0.0888	0.0888	2,000	-0.00(-1.22%)
Aug 08, 2016	0.0782	0.0899	0.0782	0.0899	21,000	+0.01(+17.35%)
Aug 05, 2016	0.0761	0.0766	0.0747	0.0766	69,300	-0.02(-17.62%)
Aug 01, 2016		0.0930	0.0930	0.0930	0	+0.00(+0.11%)
Jul 28, 2016		0.0929	0.0929	0.0929	0	+0.00(+4.97%)
Jul 27, 2016	0.0885	0.0885	0.0885	0.0885	16,000	-0.00(-3.49%)
Jul 26, 2016	0.0900	0.0917	0.0900	0.0917	39,500	+0.00(+2.94%)
Jul 22, 2016		0.0891	0.0891	0.0891	0	+0.01(+12.47%)
Jul 21, 2016	0.0791	0.0792	0.0791	0.0792	2,000	-0.01(-9.90%)
Jul 15, 2016		0.0879	0.0879	0.0879	0	-0.00(-3.41%)
Jul 13, 2016		0.0910	0.0910	0.0910	0	-0.00(-2.99%)
Jul 11, 2016		0.0938	0.0938	0.0938	0	+0.00(+4.34%)
Jul 07, 2016		0.0899	0.0899	0.0899	0	-0.00(-0.11%)
Jul 05, 2016	0.0900	0.0900	0.0900	0.0900	70,000	+0.01(+19.21%)
Jun 29, 2016		0.0755	0.0755	0.0755	0	+0.00(+0.27%)
Jun 28, 2016	0.0753	0.0753	0.0753	0.0753	1,005	+0.00(+0.13%)
Jun 27, 2016	0.0752	0.0752	0.0752	0.0752	10,000	-0.00(-4.33%)
Jun 24, 2016	0.0786	0.0786	0.0786	0.0786	10,000	-0.00(-0.51%)
Jun 23, 2016	0.0796	0.0796	0.0790	0.0790	5,105	-0.00(-5.84%)
Jun 22, 2016	0.0795	0.0839	0.0795	0.0839	15,000	+0.01(+10.39%)
Jun 20, 2016		0.0760	0.0760	0.0760	0	-0.00(-2.44%)
Jun 17, 2016	0.0651	0.0779	0.0651	0.0779	12,000	+0.00(+1.30%)
Jun 16, 2016	0.0779	0.0779	0.0769	0.0769	12,000	+0.00(+5.34%)
Jun 15, 2016	0.0720	0.0730	0.0720	0.0730	44,000	+0.00(+1.39%)
Jun 14, 2016	0.0720	0.0720	0.0720	0.0720	4,100	-0.01(-6.49%)
Jun 10, 2016		0.0770	0.0770	0.0770	0	+0.00(+2.67%)
Jun 08, 2016		0.0750	0.0750	0.0750	0	+0.00(+4.17%)
Jun 07, 2016	0.0720	0.0720	0.0720	0.0720	10,000	+0.01(+10.77%)
Jun 06, 2016	0.0650	0.0650	0.0650	0.0650	2,990	-0.01(-8.19%)
Jun 03, 2016	0.0641	0.0708	0.0641	0.0708	22,000	+0.01(+10.97%)
Jun 01, 2016		0.0638	0.0638	0.0638	0	-0.01(-11.39%)
May 27, 2016		0.0720	0.0720	0.0720	0	+0.00(+1.62%)
May 26, 2016	0.0720	0.0720	0.0670	0.0708	40,200	-0.00(-1.60%)
May 25, 2016	0.0720	0.0720	0.0720	0.0720	15,000	+0.00(+0.14%)
May 20, 2016		0.0719	0.0719	0.0719	0	-0.00(-0.14%)
May 17, 2016		0.0720	0.0720	0.0720	0	+0.00(+0.00%)
May 16, 2016	0.0720	0.0720	0.0716	0.0720	50,500	+0.00(+0.00%)
May 12, 2016		0.0720	0.0720	0.0720	0	+0.00(+0.00%)
May 11, 2016	0.0720	0.0720	0.0720	0.0720	44,000	-0.01(-10.00%)
May 05, 2016		0.0800	0.0800	0.0800	0	+0.01(+6.67%)
May 04, 2016	0.0750	0.0750	0.0750	0.0750	12,000	-0.01(-6.95%)
May 03, 2016	0.0806	0.0806	0.0806	0.0806	2,000	-0.00(-2.66%)

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.

Financial News

ABCOURT MINES (OP: ABMBF )

Historical Prices

Popular Pages