Financial News
ABCOURT MINES (OP: ABMBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 20, 2024 | 0.0331 | 0 | -0.00(-1.19%) | |||
| May 17, 2024 | 0.0338 | 0.0339 | 0.0319 | 0.0335 | 480,000 | +0.00(+6.01%) |
| May 15, 2024 | 0.0316 | 0 | -0.00(-7.60%) | |||
| May 13, 2024 | 0.0342 | 10,000 | +0.00(+0.00%) | |||
| May 10, 2024 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 13,500 | +0.00(+0.00%) |
| May 09, 2024 | 0.0357 | 0.0357 | 0.0342 | 0.0342 | 22,500 | +0.00(+3.64%) |
| May 08, 2024 | 0.0368 | 0.0368 | 0.0330 | 0.0330 | 141,000 | -0.00(-8.33%) |
| May 07, 2024 | 0.0330 | 0.0360 | 0.0330 | 0.0360 | 61,500 | +0.00(+6.82%) |
| May 06, 2024 | 0.0337 | 0.0337 | 0.0337 | 0.0337 | 50,000 | +0.00(+5.31%) |
| May 01, 2024 | 0.0320 | 0 | -0.00(-5.60%) | |||
| Apr 30, 2024 | 0.0339 | 0.0339 | 0.0339 | 0.0339 | 7,000 | -0.00(-5.83%) |
| Apr 29, 2024 | 0.0369 | 0.0369 | 0.0360 | 0.0360 | 44,500 | +0.00(+6.51%) |
| Apr 17, 2024 | 0.0338 | 0 | +0.00(+0.30%) | |||
| Apr 15, 2024 | 0.0337 | 0 | +0.00(+0.00%) | |||
| Apr 12, 2024 | 0.0330 | 0.0337 | 0.0330 | 0.0337 | 13,000 | +0.00(+1.81%) |
| Apr 10, 2024 | 0.0331 | 0 | +0.00(+4.42%) | |||
| Apr 08, 2024 | 0.0317 | 0 | -0.00(-8.38%) | |||
| Apr 02, 2024 | 0.0346 | 0 | -0.00(-1.98%) | |||
| Mar 15, 2024 | 0.0353 | 0 | +0.00(+10.66%) | |||
| Mar 13, 2024 | 0.0319 | 0 | -0.00(-3.63%) | |||
| Mar 12, 2024 | 0.0354 | 0.0354 | 0.0331 | 0.0331 | 46,000 | -0.01(-13.12%) |
| Mar 07, 2024 | 0.0381 | 0 | -0.01(-20.62%) | |||
| Mar 04, 2024 | 0.0480 | 0 | +0.00(+10.09%) | |||
| Mar 01, 2024 | 0.0425 | 0.0436 | 0.0425 | 0.0436 | 52,000 | +0.00(+9.00%) |
| Feb 28, 2024 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Feb 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 | +0.00(+1.01%) |
| Feb 26, 2024 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | 50,000 | +0.00(+1.28%) |
| Feb 23, 2024 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 4,800 | -0.01(-19.88%) |
| Feb 22, 2024 | 0.0460 | 0.0488 | 0.0460 | 0.0488 | 50,000 | +0.01(+21.70%) |
| Feb 14, 2024 | 0.0401 | 0 | -0.00(-10.89%) | |||
| Feb 13, 2024 | 0.0450 | 0.0460 | 0.0439 | 0.0450 | 75,200 | +0.00(+1.81%) |
| Feb 12, 2024 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | 15,000 | +0.00(+0.23%) |
| Feb 09, 2024 | 0.0459 | 0.0459 | 0.0441 | 0.0441 | 10,000 | -0.00(-7.93%) |
| Feb 07, 2024 | 0.0479 | 0 | +0.00(+4.13%) | |||
| Feb 06, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 307,600 | +0.01(+23.66%) |
| Feb 02, 2024 | 0.0372 | 0 | -0.00(-7.00%) | |||
| Feb 01, 2024 | 0.0386 | 0.0400 | 0.0386 | 0.0400 | 50,000 | +0.00(+6.10%) |
| Jan 31, 2024 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | 245 | +0.00(+13.21%) |
| Jan 30, 2024 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | 50,000 | -0.01(-13.73%) |
| Jan 26, 2024 | 0.0386 | 0 | +0.01(+30.85%) | |||
| Jan 19, 2024 | 0.0295 | 0 | -0.00(-2.32%) | |||
| Jan 16, 2024 | 0.0302 | 0 | -0.00(-10.39%) | |||
| Jan 11, 2024 | 0.0337 | 0 | +0.00(+4.01%) |
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.
