Financial News
ABCOURT MINES (OP: ABMBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2009 | 0.1261 | 0.1261 | 0.1261 | 0.1261 | 8,000 | +0.00(+1.61%) |
| Sep 24, 2009 | 0.1241 | 0.1241 | 0.1241 | 0 | +0.00(+1.06%) | |
| Sep 23, 2009 | 0.1228 | 0.1228 | 0.1228 | 0.1228 | 1,000 | -0.01(-6.40%) |
| Sep 18, 2009 | 0.1312 | 0.1312 | 0.1312 | 0 | -0.01(-7.08%) | |
| Sep 17, 2009 | 0.1412 | 0.1412 | 0.1412 | 0.1412 | 5,000 | +0.00(+1.95%) |
| Sep 14, 2009 | 0.1385 | 0.1385 | 0.1385 | 0 | +0.02(+13.34%) | |
| Sep 11, 2009 | 0.1222 | 0.1222 | 0.1222 | 0.1222 | 1,000 | -0.03(-20.13%) |
| Sep 10, 2009 | 0.1530 | 0.1530 | 0.1530 | 0.1530 | 15,000 | +0.01(+6.99%) |
| Sep 09, 2009 | 0.1433 | 0.1433 | 0.1430 | 0.1430 | 5,000 | +0.01(+11.72%) |
| Sep 04, 2009 | 0.1280 | 0.1280 | 0.1280 | 0 | +0.01(+9.40%) | |
| Sep 02, 2009 | 0.1170 | 0.1170 | 0.1170 | 0 | +0.01(+4.46%) | |
| Sep 01, 2009 | 0.1015 | 0.1120 | 0.1015 | 0.1120 | 10,100 | +0.01(+7.49%) |
| Aug 13, 2009 | 0.1042 | 0.1042 | 0.1042 | 0.1042 | 2,000 | +0.02(+17.47%) |
| Aug 12, 2009 | 0.0932 | 0.0932 | 0.0887 | 0.0887 | 10,000 | -0.02(-16.64%) |
| Aug 10, 2009 | 0.1064 | 0.1064 | 0.1064 | 0 | +0.01(+6.93%) | |
| Aug 04, 2009 | 0.0995 | 0.0995 | 0.0995 | 0 | -0.01(-8.72%) | |
| Jul 30, 2009 | 0.1090 | 0.1090 | 0.1090 | 0 | +0.01(+11.68%) | |
| Jul 29, 2009 | 0.0976 | 0.0976 | 0.0976 | 0.0976 | 10,000 | -0.01(-12.07%) |
| Jul 28, 2009 | 0.1157 | 0.1157 | 0.1110 | 0.1110 | 25,000 | -0.01(-9.76%) |
| Jul 24, 2009 | 0.1155 | 0.1248 | 0.1141 | 0.1230 | 77,200 | -0.00(-1.44%) |
| Jul 23, 2009 | 0.1248 | 0.1248 | 0.1248 | 0.1248 | 200 | +0.04(+51.09%) |
| Jul 21, 2009 | 0.0826 | 0.0826 | 0.0826 | 0 | -0.00(-0.24%) | |
| Jul 20, 2009 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | 5,000 | +0.00(+0.98%) |
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.
