Financial News
ABCOURT MINES (OP: ABMBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 27, 2013 | 0.0856 | 0.0856 | 0.0856 | 0 | +0.02(+26.25%) | |
| Sep 24, 2013 | 0.0678 | 0.0678 | 0.0678 | 0 | -0.00(-3.14%) | |
| Sep 23, 2013 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 | -0.00(-4.11%) |
| Sep 19, 2013 | 0.0730 | 0.0730 | 0.0730 | 0 | -0.01(-9.88%) | |
| Sep 18, 2013 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 12,000 | +0.01(+19.29%) |
| Sep 17, 2013 | 0.0726 | 0.0726 | 0.0679 | 0.0679 | 1,110 | -0.00(-6.34%) |
| Sep 12, 2013 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0 | -0.01(-8.46%) |
| Sep 05, 2013 | 0.0792 | 0.0792 | 0.0792 | 0 | +0.00(+0.25%) | |
| Sep 04, 2013 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 5,000 | -0.00(-1.25%) |
| Sep 03, 2013 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,950 | -0.01(-11.99%) |
| Aug 28, 2013 | 0.0909 | 0.0909 | 0.0909 | 0 | +0.01(+19.61%) | |
| Aug 27, 2013 | 0.0880 | 0.0880 | 0.0760 | 0.0760 | 55,000 | -0.01(-15.65%) |
| Aug 23, 2013 | 0.0901 | 0.0901 | 0.0901 | 0.0901 | 0 | -0.00(-0.66%) |
| Aug 21, 2013 | 0.0907 | 0.0907 | 0.0907 | 0 | -0.00(-0.87%) | |
| Aug 20, 2013 | 0.1011 | 0.1011 | 0.0915 | 0.0915 | 1,330 | -0.00(-3.58%) |
| Aug 19, 2013 | 0.0969 | 0.0969 | 0.0949 | 0.0949 | 6,550 | +0.01(+16.01%) |
| Aug 16, 2013 | 0.0876 | 0.0876 | 0.0818 | 0.0818 | 1,750 | +0.00(+2.25%) |
| Aug 12, 2013 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+3.90%) | |
| Aug 08, 2013 | 0.0770 | 0.0770 | 0.0770 | 0 | -0.00(-0.13%) | |
| Aug 06, 2013 | 0.0771 | 0.0771 | 0.0771 | 0 | -0.00(-3.62%) | |
| Jul 30, 2013 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+2.43%) | |
| Jul 29, 2013 | 0.0781 | 0.0781 | 0.0781 | 0.0781 | 3,600 | +0.00(+4.13%) |
| Jul 24, 2013 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+1.35%) | |
| Jul 23, 2013 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 4,900 | +0.00(+2.35%) |
| Jul 22, 2013 | 0.0723 | 0.0723 | 0.0723 | 0.0723 | 1,900 | +0.00(+0.84%) |
| Jul 16, 2013 | 0.0717 | 0.0717 | 0.0717 | 0 | +0.00(+7.17%) | |
| Jul 15, 2013 | 0.0722 | 0.0722 | 0.0669 | 0.0669 | 33,300 | -0.00(-4.43%) |
| Jul 12, 2013 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,000 | +0.00(+0.00%) |
| Jul 11, 2013 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 | +0.02(+34.10%) |
| Jul 10, 2013 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | 52,500 | +0.00(+10.36%) |
| Jul 08, 2013 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | 0 | -0.01(-19.83%) |
| Jul 05, 2013 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 38,000 | +0.01(+13.90%) |
| Jul 02, 2013 | 0.0518 | 0.0518 | 0.0518 | 0 | +0.00(+9.51%) |
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.
