Financial News
ABCOURT MINES (OP: ABMBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2010 | 0.0896 | 0.0896 | 0.0896 | 0 | -0.00(-1.10%) | |
| Jun 29, 2010 | 0.0910 | 0.0910 | 0.0906 | 0.0906 | 3,500 | -0.02(-15.56%) |
| Jun 17, 2010 | 0.1073 | 0.1073 | 0.1073 | 0 | +0.01(+7.30%) | |
| Jun 16, 2010 | 0.1002 | 0.1002 | 0.1000 | 0.1000 | 5,300 | +0.01(+8.11%) |
| Jun 15, 2010 | 0.0970 | 0.0970 | 0.0925 | 0.0925 | 35,000 | +0.00(+1.65%) |
| Jun 09, 2010 | 0.0910 | 0.0910 | 0.0910 | 0 | +0.00(+1.11%) | |
| Jun 04, 2010 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+4.65%) |
| Jun 03, 2010 | 0.0865 | 0.0865 | 0.0859 | 0.0860 | 12,000 | -0.00(-5.39%) |
| Jun 02, 2010 | 0.0909 | 0.0909 | 0.0909 | 0.0909 | 9,000 | -0.01(-9.10%) |
| Jun 01, 2010 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,000 | -0.01(-11.58%) |
| May 26, 2010 | 0.1131 | 0.1131 | 0.1131 | 0.1131 | 0 | +0.00(+2.82%) |
| May 19, 2010 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.02(-12.77%) | |
| May 18, 2010 | 0.1261 | 0.1261 | 0.1261 | 0.1261 | 20,000 | +0.01(+8.89%) |
| May 17, 2010 | 0.1170 | 0.1170 | 0.1157 | 0.1158 | 20,500 | +0.00(+3.86%) |
| May 14, 2010 | 0.1265 | 0.1265 | 0.1067 | 0.1115 | 74,000 | -0.01(-9.72%) |
| May 13, 2010 | 0.1181 | 0.1235 | 0.1181 | 0.1235 | 22,000 | +0.01(+9.49%) |
| May 11, 2010 | 0.1128 | 0.1128 | 0.1128 | 0.1128 | 0 | -0.01(-7.92%) |
| May 10, 2010 | 0.1225 | 0.1225 | 0.1225 | 0.1225 | 100,000 | +0.00(+2.17%) |
| May 07, 2010 | 0.1199 | 0.1202 | 0.1189 | 0.1199 | 40,000 | -0.01(-7.05%) |
| May 06, 2010 | 0.1290 | 0.1290 | 0.1290 | 0.1290 | 500 | -0.00(-1.98%) |
| May 05, 2010 | 0.1316 | 0.1316 | 0.1316 | 0.1316 | 2,000 | +0.00(+3.22%) |
| May 04, 2010 | 0.1275 | 0.1275 | 0.1275 | 0.1275 | 100,000 | -0.02(-10.59%) |
| Apr 30, 2010 | 0.1426 | 0.1426 | 0.1426 | 0.1426 | 0 | +0.02(+15.56%) |
| Apr 28, 2010 | 0.1234 | 0.1234 | 0.1234 | 0.1234 | 0 | -0.01(-9.26%) |
| Apr 20, 2010 | 0.1360 | 0.1360 | 0.1360 | 0.1360 | 0 | +0.00(+0.59%) |
| Apr 14, 2010 | 0.1352 | 0.1352 | 0.1352 | 0.1352 | 0 | -0.00(-2.66%) |
| Apr 08, 2010 | 0.1389 | 0.1389 | 0.1389 | 0.1389 | 0 | -0.01(-4.07%) |
| Apr 07, 2010 | 0.1448 | 0.1448 | 0.1448 | 0.1448 | 7,000 | +0.02(+18.40%) |
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.
