Financial News
ABCOURT MINES (OP: ABMBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 29, 2017 | 0.0544 | 0.0544 | 0.0544 | 0 | +0.00(+7.72%) | |
| Dec 28, 2017 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 9,000 | +0.00(+1.00%) |
| Dec 27, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 | +0.01(+21.95%) |
| Dec 26, 2017 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 10,000 | -0.01(-12.58%) |
| Dec 22, 2017 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 20,000 | -0.00(-1.88%) |
| Dec 21, 2017 | 0.0562 | 0.0562 | 0.0478 | 0.0478 | 6,657 | +0.00(+0.84%) |
| Dec 15, 2017 | 0.0474 | 0.0474 | 0.0474 | 0 | -0.00(-2.17%) | |
| Dec 14, 2017 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 1,048 | -0.00(-6.29%) |
| Dec 12, 2017 | 0.0517 | 0.0517 | 0.0517 | 0 | +0.00(+1.77%) | |
| Dec 04, 2017 | 0.0508 | 0.0508 | 0.0508 | 0 | -0.00(-4.87%) | |
| Nov 28, 2017 | 0.0534 | 0.0534 | 0.0534 | 0 | +0.00(+6.80%) | |
| Nov 22, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-4.21%) | |
| Nov 16, 2017 | 0.0522 | 0.0522 | 0.0522 | 0 | +0.00(+4.40%) | |
| Nov 15, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 16,000 | -0.01(-15.25%) |
| Nov 09, 2017 | 0.0590 | 0.0590 | 0.0590 | 0 | +0.01(+18.00%) | |
| Nov 08, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,500 | -0.00(-4.76%) |
| Nov 06, 2017 | 0.0525 | 0.0525 | 0.0525 | 0 | -0.01(-12.50%) | |
| Nov 02, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
| Nov 01, 2017 | 0.0548 | 0.0600 | 0.0548 | 0.0600 | 21,300 | +0.01(+28.48%) |
| Oct 27, 2017 | 0.0467 | 0.0467 | 0.0467 | 0 | -0.00(-6.60%) | |
| Oct 20, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-3.85%) | |
| Oct 19, 2017 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 31,000 | -0.00(-5.28%) |
| Oct 18, 2017 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 11,000 | -0.01(-8.50%) |
| Oct 10, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+11.11%) | |
| Oct 06, 2017 | 0.0540 | 0.0540 | 0.0540 | 0 | -0.00(-3.05%) | |
| Oct 05, 2017 | 0.0557 | 0.0557 | 0.0557 | 0.0557 | 120,000 | -0.00(-0.89%) |
| Oct 04, 2017 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 2,000 | +0.00(+3.77%) |
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.
