Financial News
ABCOURT MINES (OP: ABMBF )
0.0338
-0.0004
(-1.17%)
Streaming Delayed Price
Updated: 1:12 PM EDT, May 15, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
