Financial News
ABCOURT MINES (OP: ABMBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 25, 2010 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 0 | +0.00(+2.39%) |
| Mar 24, 2010 | 0.1170 | 0.1170 | 0.1045 | 0.1045 | 25,500 | -0.01(-7.44%) |
| Mar 23, 2010 | 0.1129 | 0.1129 | 0.1129 | 0.1129 | 4,800 | -0.00(-0.18%) |
| Mar 19, 2010 | 0.1131 | 0.1131 | 0.1131 | 0.1131 | 0 | +0.00(+0.09%) |
| Mar 18, 2010 | 0.1130 | 0.1130 | 0.1130 | 0.1130 | 5,000 | -0.01(-5.04%) |
| Mar 16, 2010 | 0.1190 | 0.1190 | 0.1190 | 0.1190 | 0 | -0.00(-2.62%) |
| Mar 15, 2010 | 0.1222 | 0.1222 | 0.1222 | 0.1222 | 26,500 | -0.01(-7.42%) |
| Mar 12, 2010 | 0.1320 | 0.1320 | 0.1320 | 0.1320 | 500 | +0.00(+0.76%) |
| Mar 11, 2010 | 0.1310 | 0.1310 | 0.1310 | 0.1310 | 1,000 | +0.01(+5.65%) |
| Mar 10, 2010 | 0.1240 | 0.1240 | 0.1240 | 0.1240 | 5,000 | -0.00(-1.98%) |
| Mar 09, 2010 | 0.1265 | 0.1265 | 0.1265 | 0.1265 | 20,000 | -0.00(-3.44%) |
| Mar 08, 2010 | 0.1310 | 0.1310 | 0.1310 | 0.1310 | 5,000 | +0.01(+10.46%) |
| Mar 05, 2010 | 0.1320 | 0.1320 | 0.1186 | 0.1186 | 9,000 | -0.02(-11.49%) |
| Mar 01, 2010 | 0.1340 | 0.1340 | 0.1340 | 0 | -0.00(-0.22%) | |
| Feb 23, 2010 | 0.1343 | 0.1343 | 0.1343 | 0 | +0.00(+0.07%) | |
| Feb 17, 2010 | 0.1342 | 0.1342 | 0.1342 | 0 | +0.01(+10.91%) | |
| Feb 08, 2010 | 0.1210 | 0.1210 | 0.1210 | 0 | -0.01(-7.98%) | |
| Feb 02, 2010 | 0.1315 | 0.1315 | 0.1315 | 0 | +0.01(+6.39%) | |
| Jan 28, 2010 | 0.1236 | 0.1236 | 0.1236 | 0 | -0.01(-9.78%) | |
| Jan 26, 2010 | 0.1370 | 0.1370 | 0.1370 | 0.1370 | 0 | -0.01(-6.80%) |
| Jan 25, 2010 | 0.1470 | 0.1470 | 0.1470 | 0.1470 | 4,500 | +0.01(+11.36%) |
| Jan 22, 2010 | 0.1421 | 0.1421 | 0.1315 | 0.1320 | 54,000 | -0.02(-10.63%) |
| Jan 21, 2010 | 0.1404 | 0.1483 | 0.1404 | 0.1477 | 35,000 | -0.01(-3.46%) |
| Jan 20, 2010 | 0.1530 | 0.1530 | 0.1530 | 0.1530 | 3,500 | -0.01(-6.08%) |
| Jan 19, 2010 | 0.1469 | 0.1629 | 0.1469 | 0.1629 | 13,000 | +0.00(+1.81%) |
| Jan 15, 2010 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.01(-6.32%) | |
| Jan 14, 2010 | 0.1708 | 0.1708 | 0.1708 | 0.1708 | 1,200 | +0.02(+13.79%) |
| Jan 13, 2010 | 0.1592 | 0.1650 | 0.1501 | 0.1501 | 9,450 | -0.01(-5.00%) |
| Jan 12, 2010 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 1,800 | +0.01(+5.33%) |
| Jan 11, 2010 | 0.1610 | 0.1610 | 0.1450 | 0.1500 | 76,000 | -0.01(-3.23%) |
| Jan 07, 2010 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.02(+15.24%) | |
| Jan 05, 2010 | 0.1345 | 0.1345 | 0.1345 | 0.1345 | 0 | +0.00(+0.22%) |
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.
