Financial News
ABCOURT MINES (OP: ABMBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Oct 03, 2017 | 0.0542 | 0.0542 | 0.0542 | 0.0542 | 20,000 | -0.00(-6.14%) |
| Sep 21, 2017 | 0.0577 | 0.0577 | 0.0577 | 0 | -0.01(-9.98%) | |
| Sep 20, 2017 | 0.0641 | 0.0641 | 0.0641 | 0.0641 | 67,000 | +0.00(+3.22%) |
| Sep 19, 2017 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 10,000 | -0.01(-12.41%) |
| Sep 15, 2017 | 0.0709 | 0.0709 | 0.0709 | 0 | -0.00(-0.14%) | |
| Sep 13, 2017 | 0.0710 | 0.0710 | 0.0710 | 0 | +0.01(+15.07%) | |
| Sep 12, 2017 | 0.0625 | 0.0625 | 0.0617 | 0.0617 | 2,500 | -0.00(-2.06%) |
| Sep 07, 2017 | 0.0630 | 0.0630 | 0.0630 | 0 | +0.00(+1.61%) | |
| Sep 05, 2017 | 0.0620 | 0.0620 | 0.0620 | 0 | -0.01(-7.46%) | |
| Sep 01, 2017 | 0.0710 | 0.0710 | 0.0710 | 0.0670 | 5,000 | -0.00(-5.63%) |
| Aug 31, 2017 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 7,000 | +0.00(+2.90%) |
| Aug 24, 2017 | 0.0690 | 0.0690 | 0.0690 | 0 | +0.00(+6.81%) | |
| Aug 23, 2017 | 0.0770 | 0.0770 | 0.0646 | 0.0646 | 22,500 | +0.01(+16.40%) |
| Aug 22, 2017 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 10,000 | -0.00(-1.77%) |
| Aug 21, 2017 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 18,000 | +0.00(+7.62%) |
| Aug 18, 2017 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 30,000 | -0.00(-4.55%) |
| Aug 11, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
| Aug 10, 2017 | 0.0602 | 0.0602 | 0.0600 | 0.0600 | 7,667 | +0.01(+20.00%) |
| Aug 09, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,000 | +0.00(+0.00%) |
| Aug 08, 2017 | 0.0540 | 0.0540 | 0.0500 | 0.0500 | 10,000 | -0.00(-7.41%) |
| Aug 03, 2017 | 0.0540 | 0.0540 | 0.0540 | 0 | +0.00(+0.00%) | |
| Aug 02, 2017 | 0.0545 | 0.0545 | 0.0540 | 0.0540 | 9,850 | -0.00(-1.82%) |
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.
