Financial News
ABCOURT MINES (OP: ABMBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 24, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-16.49%) | |
| Apr 23, 2018 | 0.0478 | 0.0480 | 0.0478 | 0.0479 | 15,000 | -0.00(-6.81%) |
| Apr 18, 2018 | 0.0514 | 0.0514 | 0.0514 | 0 | -0.00(-0.77%) | |
| Apr 17, 2018 | 0.0518 | 0.0518 | 0.0413 | 0.0518 | 3,000 | +0.00(+0.19%) |
| Apr 16, 2018 | 0.0425 | 0.0517 | 0.0425 | 0.0517 | 3,000 | +0.01(+15.40%) |
| Apr 12, 2018 | 0.0448 | 0.0448 | 0.0448 | 0 | -0.01(-10.93%) | |
| Apr 11, 2018 | 0.0500 | 0.0503 | 0.0500 | 0.0503 | 7,450 | +0.01(+13.80%) |
| Apr 05, 2018 | 0.0442 | 0.0442 | 0.0442 | 0 | +0.00(+0.00%) | |
| Apr 04, 2018 | 0.0440 | 0.0450 | 0.0440 | 0.0442 | 9,000 | -0.01(-12.30%) |
| Apr 02, 2018 | 0.0504 | 0.0504 | 0.0504 | 0 | -0.01(-9.52%) | |
| 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%) |
| Jan 02, 2018 | 0.0544 | 0.0544 | 0.0541 | 0.0541 | 22,000 | -0.00(-0.62%) |
| Dec 29, 2017 | 0.0544 | 0.0544 | 0.0544 | 0 | +0.00(+7.72%) | |
| Dec 28, 2017 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 9,000 | +0.00(+1.00%) |
| Dec 27, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 | +0.01(+21.95%) |
| Dec 26, 2017 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 10,000 | -0.01(-12.58%) |
| Dec 22, 2017 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 20,000 | -0.00(-1.88%) |
| Dec 21, 2017 | 0.0562 | 0.0562 | 0.0478 | 0.0478 | 6,657 | +0.00(+0.84%) |
| Dec 15, 2017 | 0.0474 | 0.0474 | 0.0474 | 0 | -0.00(-2.17%) | |
| Dec 14, 2017 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 1,048 | -0.00(-6.29%) |
| Dec 12, 2017 | 0.0517 | 0.0517 | 0.0517 | 0 | +0.00(+1.77%) | |
| Dec 04, 2017 | 0.0508 | 0.0508 | 0.0508 | 0 | -0.00(-4.87%) | |
| Nov 28, 2017 | 0.0534 | 0.0534 | 0.0534 | 0 | +0.00(+6.80%) | |
| Nov 22, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-4.21%) | |
| Nov 16, 2017 | 0.0522 | 0.0522 | 0.0522 | 0 | +0.00(+4.40%) | |
| Nov 15, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 16,000 | -0.01(-15.25%) |
| Nov 09, 2017 | 0.0590 | 0.0590 | 0.0590 | 0 | +0.01(+18.00%) | |
| Nov 08, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,500 | -0.00(-4.76%) |
| Nov 06, 2017 | 0.0525 | 0.0525 | 0.0525 | 0 | -0.01(-12.50%) | |
| Nov 02, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
| Nov 01, 2017 | 0.0548 | 0.0600 | 0.0548 | 0.0600 | 21,300 | +0.01(+28.48%) |
| 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%) |
| Aug 01, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 500 | +0.00(+1.85%) |
| Jul 31, 2017 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 25,777 | -0.00(-1.82%) |
| Jul 19, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
| Jul 14, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+12.99%) | |
| Jul 11, 2017 | 0.0531 | 0.0531 | 0.0531 | 0 | -0.01(-14.63%) | |
| Jul 10, 2017 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | 500 | -0.00(-6.61%) |
| Jul 05, 2017 | 0.0666 | 0.0666 | 0.0666 | 0 | +0.00(+6.05%) | |
| Jul 03, 2017 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 0.0628 | 0.0628 | 0.0628 | 0 | +0.01(+14.18%) | |
| Jun 29, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,772 | -0.01(-13.25%) |
| Jun 23, 2017 | 0.0634 | 0.0634 | 0.0634 | 0 | +0.01(+15.27%) | |
| Jun 19, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
| Jun 16, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 250 | +0.00(+0.00%) |
| Jun 14, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.01(-13.39%) | |
| Jun 13, 2017 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 1,900 | +0.01(+15.45%) |
| Jun 09, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-6.78%) | |
| Jun 08, 2017 | 0.0633 | 0.0633 | 0.0590 | 0.0590 | 2,430 | -0.00(-5.60%) |
| Jun 06, 2017 | 0.0625 | 0.0625 | 0.0625 | 0 | -0.00(-2.34%) | |
| Jun 01, 2017 | 0.0640 | 0.0640 | 0.0640 | 0 | +0.01(+24.27%) | |
| May 31, 2017 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 61,000 | -0.01(-12.71%) |
| May 26, 2017 | 0.0590 | 0.0590 | 0.0590 | 0 | +0.00(+3.51%) | |
| May 25, 2017 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 18,000 | +0.00(+0.00%) |
| May 24, 2017 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 15,000 | -0.00(-5.00%) |
| May 18, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.00(-1.30%) | |
| May 15, 2017 | 0.0608 | 0.0608 | 0.0608 | 0 | -0.01(-12.78%) | |
| May 12, 2017 | 0.0697 | 0.0697 | 0.0697 | 0.0697 | 3,000 | +0.01(+16.17%) |
| May 08, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.00(-0.17%) | |
| May 04, 2017 | 0.0601 | 0.0601 | 0.0601 | 0 | -0.00(-4.60%) | |
| May 03, 2017 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 2,000 | -0.01(-11.27%) |
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.
