Financial News
ABCOURT MINES (OP: ABMBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 26, 2018 | 0.0557 | 0.0557 | 0.0557 | 0 | -0.00(-3.97%) | |
| Mar 23, 2018 | 0.0467 | 0.0580 | 0.0467 | 0.0580 | 7,400 | +0.00(+8.01%) |
| Mar 20, 2018 | 0.0537 | 0.0537 | 0.0537 | 0 | -0.00(-5.12%) | |
| Mar 14, 2018 | 0.0566 | 0.0566 | 0.0566 | 0 | -0.00(-2.41%) | |
| Mar 13, 2018 | 0.0581 | 0.0581 | 0.0466 | 0.0580 | 21,000 | -0.00(-0.51%) |
| Mar 06, 2018 | 0.0583 | 0.0583 | 0.0583 | 0 | +0.00(+6.00%) | |
| Mar 02, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
| Mar 01, 2018 | 0.0504 | 0.0601 | 0.0465 | 0.0600 | 230,300 | +0.00(+0.00%) |
| Feb 12, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+26.94%) | |
| Feb 07, 2018 | 0.0473 | 0.0473 | 0.0473 | 0 | -0.01(-14.44%) | |
| Feb 06, 2018 | 0.0570 | 0.0570 | 0.0552 | 0.0552 | 6,500 | -0.01(-9.44%) |
| Jan 31, 2018 | 0.0610 | 0.0610 | 0.0610 | 0 | +0.01(+13.17%) | |
| Jan 30, 2018 | 0.0539 | 0.0539 | 0.0539 | 0.0539 | 5,000 | +0.00(+10.00%) |
| Jan 29, 2018 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 7,500 | +0.00(+4.93%) |
| Jan 25, 2018 | 0.0467 | 0.0467 | 0.0467 | 0 | -0.00(-9.14%) | |
| Jan 24, 2018 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 2,000 | -0.00(-1.15%) |
| Jan 18, 2018 | 0.0520 | 0.0520 | 0.0520 | 0 | +0.00(+0.00%) | |
| Jan 17, 2018 | 0.0505 | 0.0520 | 0.0505 | 0.0520 | 2,800 | +0.00(+1.96%) |
| Jan 16, 2018 | 0.0544 | 0.0544 | 0.0510 | 0.0510 | 24,778 | -0.00(-6.25%) |
| Jan 08, 2018 | 0.0544 | 0.0544 | 0.0544 | 0 | -0.00(-5.56%) | |
| Jan 05, 2018 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | 30,000 | +0.00(+8.27%) |
| Jan 04, 2018 | 0.0480 | 0.0532 | 0.0478 | 0.0532 | 13,950 | +0.00(+9.02%) |
| Jan 03, 2018 | 0.0478 | 0.0488 | 0.0478 | 0.0488 | 60,000 | -0.01(-9.74%) |
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.
