Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2013		0.0785	0.0785	0.0785	0	-0.01(-8.72%)
Apr 22, 2013	0.0860	0.0860	0.0860	0.0860	0	+0.02(+36.08%)
Apr 19, 2013	0.0632	0.0632	0.0632	0.0632	1,000	-0.01(-10.99%)
Apr 18, 2013	0.0664	0.0710	0.0664	0.0710	6,000	+0.00(+2.90%)
Apr 17, 2013	0.0690	0.0690	0.0690	0.0690	4,500	+0.01(+13.11%)
Apr 16, 2013	0.0700	0.0700	0.0610	0.0610	10,000	-0.00(-3.17%)
Apr 15, 2013	0.0630	0.0630	0.0630	0.0630	1,000	-0.00(-3.08%)
Apr 11, 2013		0.0650	0.0650	0.0650	0	-0.00(-4.41%)
Apr 10, 2013	0.0680	0.0680	0.0680	0.0680	400	-0.01(-16.05%)
Apr 08, 2013		0.0810	0.0810	0.0810	0	+0.00(+2.53%)
Apr 03, 2013		0.0790	0.0790	0.0790	0	-0.01(-7.06%)
Apr 02, 2013	0.0850	0.0850	0.0850	0.0850	5,000	-0.01(-6.59%)
Mar 26, 2013		0.0910	0.0910	0.0910	0	+0.00(+2.25%)
Mar 25, 2013	0.0900	0.0900	0.0890	0.0890	10,000	-0.00(-4.30%)
Mar 22, 2013	0.0930	0.0930	0.0930	0.0930	1,000	+0.01(+16.25%)
Mar 20, 2013		0.0800	0.0800	0.0800	0	+0.00(+0.00%)
Mar 19, 2013	0.0800	0.0800	0.0800	0.0800	500	+0.00(+0.00%)
Mar 14, 2013		0.0800	0.0800	0.0800	0	+0.00(+1.27%)
Mar 13, 2013	0.0790	0.0790	0.0790	0.0790	500	-0.00(-1.25%)
Mar 12, 2013	0.0800	0.0800	0.0800	0.0800	18,000	-0.01(-5.88%)
Mar 06, 2013		0.0850	0.0850	0.0850	10,000	-0.00(-5.56%)
Mar 05, 2013	0.0905	0.0905	0.0900	0.0900	21,000	+0.00(+5.88%)
Mar 04, 2013	0.0830	0.0850	0.0820	0.0850	168,700	-0.01(-10.53%)
Mar 01, 2013	0.0950	0.0950	0.0950	0.0950	12,000	+0.00(+0.00%)
Feb 28, 2013	0.0875	0.0950	0.0875	0.0950	55,550	+0.01(+5.56%)
Feb 27, 2013	0.0900	0.0900	0.0900	0.0900	8,100	+0.00(+0.00%)
Feb 22, 2013		0.0900	0.0900	0.0900	0	-0.00(-3.43%)
Feb 21, 2013	0.0882	0.0932	0.0882	0.0932	60,000	-0.01(-5.57%)
Feb 19, 2013		0.0987	0.0987	0.0987	0	+0.01(+10.90%)
Feb 14, 2013		0.0890	0.0890	0.0890	138,000	+0.00(+0.00%)
Feb 08, 2013		0.0890	0.0890	0.0890	0	-0.00(-1.11%)
Feb 06, 2013		0.0900	0.0900	0.0900	0	-0.01(-12.62%)
Feb 04, 2013	0.1030	0.1030	0.1030	0.1030	10,000	-0.00(-0.96%)
Jan 31, 2013		0.1040	0.1040	0.1040	0	+0.01(+13.04%)
Jan 30, 2013	0.0920	0.0920	0.0920	0.0920	125,000	-0.02(-20.69%)
Jan 22, 2013	0.1160	0.1160	0.1160	0.1160	0	+0.01(+14.85%)
Jan 18, 2013	0.1000	0.1010	0.1000	0.1010	20,000	+0.00(+2.02%)
Jan 17, 2013	0.0980	0.0990	0.0980	0.0990	10,000	-0.01(-9.17%)
Jan 16, 2013	0.1090	0.1090	0.1090	0.1090	2,000	+0.01(+10.10%)
Jan 15, 2013	0.0990	0.0990	0.0990	0.0990	3,800	+0.00(+0.00%)
Jan 12, 2013		0.0990	0.0990	0.0990	0	+0.00(+0.00%)
Jan 11, 2013	0.0990	0.0990	0.0990	0.0990	2,900	+0.01(+8.79%)
Jan 10, 2013	0.0910	0.0910	0.0910	0.0910	11,227	-0.01(-8.08%)
Jan 09, 2013	0.0990	0.0990	0.0990	0.0990	5,000	+0.00(+0.00%)
Jan 08, 2013	0.0910	0.0990	0.0910	0.0990	20,000	-0.01(-5.71%)
Jan 07, 2013	0.0910	0.1050	0.0910	0.1050	12,250	+0.01(+14.13%)
Jan 03, 2013	0.0920	0.0920	0.0920	0.0920	0	-0.01(-11.54%)
Jan 02, 2013	0.1040	0.1040	0.1040	0.1040	3,000	-0.00(-1.89%)
Dec 31, 2012	0.1060	0.1060	0.1060	0.1060	500	-0.01(-4.50%)
Dec 28, 2012	0.1000	0.1110	0.1000	0.1110	19,900	+0.03(+38.75%)
Dec 26, 2012	0.0800	0.0800	0.0800	0.0800	0	+0.00(+2.56%)
Dec 21, 2012		0.0780	0.0780	0.0780	0	-0.00(-2.50%)
Dec 20, 2012	0.0920	0.0920	0.0800	0.0800	17,700	+0.00(+2.56%)
Dec 14, 2012		0.0780	0.0780	0.0780	20,000	+0.00(+2.63%)
Dec 13, 2012	0.0760	0.0760	0.0760	0.0760	696	-0.01(-14.12%)
Dec 07, 2012		0.0885	0.0885	0.0885	1,000	+0.01(+9.26%)
Dec 06, 2012	0.0810	0.0810	0.0810	0.0810	13,900	-0.00(-4.71%)
Dec 04, 2012		0.0850	0.0850	0.0850	0	-0.00(-3.41%)
Nov 28, 2012	0.0880	0.0880	0.0880	0.0880	0	+0.01(+7.32%)
Nov 26, 2012		0.0820	0.0820	0.0820	0	-0.01(-11.83%)
Nov 21, 2012		0.0930	0.0930	0.0930	0	+0.01(+8.14%)
Nov 20, 2012	0.0850	0.0860	0.0850	0.0860	23,000	+0.00(+0.00%)
Nov 19, 2012	0.0900	0.0900	0.0850	0.0860	21,800	+0.00(+1.18%)
Nov 16, 2012	0.0850	0.0850	0.0850	0.0850	10,000	-0.01(-12.82%)
Nov 14, 2012		0.0975	0.0975	0.0975	0	-0.00(-4.88%)
Nov 09, 2012		0.1025	0.1025	0.1025	0	-0.01(-7.66%)
Nov 06, 2012		0.1110	0.1110	0.1110	0	+0.01(+5.41%)
Nov 05, 2012	0.1080	0.1080	0.1053	0.1053	22,003	+0.01(+10.84%)
Nov 02, 2012	0.0950	0.0950	0.0950	0.0950	1,000	-0.01(-7.77%)
Nov 01, 2012	0.1030	0.1030	0.1030	0.1030	15,500	+0.00(+4.04%)
Oct 31, 2012	0.0990	0.0990	0.0990	0.0990	2,300	+0.00(+4.21%)
Oct 25, 2012		0.0950	0.0950	0.0950	0	-0.01(-8.21%)
Oct 23, 2012		0.1035	0.1035	0.1035	0	-0.01(-7.59%)
Oct 19, 2012	0.1090	0.1120	0.1090	0.1120	4,000	+0.01(+13.13%)
Oct 18, 2012	0.0990	0.0990	0.0990	0.0990	1,000	-0.01(-11.61%)
Oct 16, 2012		0.1120	0.1120	0.1120	12,800	-0.00(-0.88%)
Oct 11, 2012		0.1130	0.1130	0.1130	0	+0.01(+7.62%)
Oct 10, 2012	0.1050	0.1050	0.1050	0.1050	7,500	+0.00(+0.00%)
Oct 09, 2012	0.1090	0.1100	0.1050	0.1050	41,000	-0.01(-11.02%)
Oct 06, 2012		0.1180	0.1180	0.1180	0	+0.00(+0.00%)
Oct 05, 2012	0.1180	0.1180	0.1180	0.1180	297	-0.02(-16.31%)
Oct 01, 2012		0.1410	0.1410	0.1410	0	+0.00(+2.17%)
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%)
Jul 02, 2012		0.0910	0.0910	0.0910	2,000	+0.01(+13.75%)
Jun 29, 2012	0.0750	0.0800	0.0750	0.0800	33,000	+0.00(+0.00%)
Jun 27, 2012		0.0800	0.0800	0.0800	11,000	-0.00(-4.76%)
Jun 25, 2012		0.0840	0.0840	0.0840	0	+0.00(+2.44%)
Jun 22, 2012	0.0820	0.0820	0.0820	0.0820	8,000	-0.01(-12.77%)
Jun 21, 2012	0.0940	0.0940	0.0940	0.0940	1,000	+0.00(+3.30%)
Jun 19, 2012		0.0910	0.0910	0.0910	0	-0.00(-4.21%)
Jun 18, 2012	0.0950	0.0950	0.0950	0.0950	500	+0.00(+2.15%)
Jun 15, 2012	0.0940	0.0940	0.0930	0.0930	5,400	+0.00(+2.20%)
Jun 14, 2012	0.0910	0.0910	0.0910	0.0910	500	+0.00(+4.60%)
Jun 13, 2012	0.0990	0.0990	0.0870	0.0870	9,000	-0.01(-5.43%)
Jun 11, 2012		0.0920	0.0920	0.0920	0	-0.01(-6.60%)
Jun 07, 2012	0.0985	0.0985	0.0985	0.0985	0	-0.01(-6.19%)
Jun 06, 2012	0.1050	0.1050	0.1050	0.1050	700	+0.02(+18.64%)
Jun 05, 2012	0.0885	0.0885	0.0885	0.0885	3,000	-0.01(-5.85%)
Jun 04, 2012	0.0970	0.0970	0.0935	0.0940	11,500	+0.01(+9.30%)
Jun 01, 2012	0.0920	0.1000	0.0860	0.0860	47,800	-0.02(-20.37%)
May 29, 2012	0.1080	0.1080	0.1080	0.1080	0	+0.02(+20.00%)
May 25, 2012	0.0900	0.0900	0.0900	0.0900	10,000	-0.01(-10.00%)
May 24, 2012	0.1030	0.1100	0.1000	0.1000	48,000	-0.00(-4.76%)
May 22, 2012		0.1050	0.1050	0.1050	0	+0.00(+5.00%)
May 21, 2012	0.1000	0.1000	0.1000	0.1000	19,750	+0.01(+8.70%)
May 18, 2012	0.0920	0.1055	0.0920	0.0920	23,750	-0.02(-20.00%)
May 15, 2012		0.1150	0.1150	0.1150	3,000	+0.00(+2.68%)
May 14, 2012	0.1125	0.1125	0.1120	0.1120	41,999	+0.02(+17.89%)
May 10, 2012		0.0950	0.0950	0.0950	10,000	-0.01(-5.94%)
May 04, 2012		0.1010	0.1010	0.1010	0	-0.02(-13.68%)
May 03, 2012	0.1145	0.1170	0.1145	0.1170	10,750	+0.00(+2.18%)

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