Financial News
ABCOURT MINES (OP: ABMBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2023 | 0.0519 | 0 | +0.00(+9.49%) | |||
| Apr 24, 2023 | 0.0474 | 0 | -0.00(-7.60%) | |||
| Apr 18, 2023 | 0.0513 | 0 | -0.00(-1.35%) | |||
| Apr 17, 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 1,020 | +0.00(+6.78%) |
| Apr 10, 2023 | 0.0487 | 0 | -0.00(-1.22%) | |||
| Apr 04, 2023 | 0.0493 | 0 | +0.00(+10.29%) | |||
| Apr 03, 2023 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | 35,000 | -0.00(-0.67%) |
| Mar 31, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 30,000 | +0.00(+3.93%) |
| Mar 23, 2023 | 0.0433 | 0 | -0.01(-12.35%) | |||
| Mar 22, 2023 | 0.0500 | 0.0500 | 0.0494 | 0.0494 | 52,000 | -0.00(-1.20%) |
| Mar 20, 2023 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Mar 17, 2023 | 0.0500 | 0.0516 | 0.0500 | 0.0500 | 4,311 | +0.00(+0.00%) |
| Mar 16, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 44,000 | +0.00(+0.00%) |
| Mar 15, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 | -0.00(-2.15%) |
| Mar 14, 2023 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 880 | -0.00(-7.43%) |
| Mar 10, 2023 | 0.0552 | 0 | +0.00(+6.15%) | |||
| Mar 09, 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 6,000 | -0.00(-4.41%) |
| Mar 08, 2023 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 3,931 | -0.00(-4.39%) |
| Mar 06, 2023 | 0.0569 | 0 | -0.00(-5.01%) | |||
| Mar 03, 2023 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 20,000 | +0.00(+4.17%) |
| Mar 02, 2023 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 2,222 | +0.00(+0.88%) |
| Mar 01, 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 10,000 | +0.00(+1.60%) |
| Feb 27, 2023 | 0.0561 | 0 | +0.00(+3.31%) | |||
| Feb 23, 2023 | 0.0543 | 0 | -0.00(-4.90%) | |||
| Feb 22, 2023 | 0.0571 | 0.0571 | 0.0571 | 0.0571 | 5,860 | +0.00(+8.14%) |
| Feb 06, 2023 | 0.0528 | 0 | -0.00(-5.04%) | |||
| Feb 02, 2023 | 0.0556 | 0 | +0.00(+2.96%) | |||
| Jan 31, 2023 | 0.0540 | 0 | +0.00(+0.00%) | |||
| Jan 27, 2023 | 0.0540 | 0 | +0.00(+0.56%) | |||
| Jan 25, 2023 | 0.0537 | 0 | -0.00(-4.11%) | |||
| Jan 24, 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 3,000 | -0.00(-5.88%) |
| Jan 23, 2023 | 0.0620 | 0.0643 | 0.0595 | 0.0595 | 54,563 | -0.00(-4.03%) |
| Jan 20, 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 82,500 | +0.01(+12.32%) |
| Jan 19, 2023 | 0.0513 | 0.0610 | 0.0513 | 0.0552 | 689,000 | +0.00(+7.60%) |
| Jan 18, 2023 | 0.0537 | 0.0537 | 0.0513 | 0.0513 | 301,100 | -0.00(-8.72%) |
| Jan 17, 2023 | 0.0563 | 0.0563 | 0.0562 | 0.0562 | 140,000 | -0.00(-0.18%) |
| Jan 12, 2023 | 0.0563 | 0 | +0.01(+12.60%) | |||
| Jan 09, 2023 | 0.0500 | 0 | +0.01(+13.12%) | |||
| Dec 30, 2022 | 0.0442 | 0 | -0.00(-0.23%) | |||
| Dec 29, 2022 | 0.0480 | 0.0480 | 0.0443 | 0.0443 | 316,643 | -0.00(-7.13%) |
| Dec 28, 2022 | 0.0560 | 0.0560 | 0.0435 | 0.0477 | 29,371 | -0.01(-14.97%) |
| Dec 27, 2022 | 0.0350 | 0.0561 | 0.0350 | 0.0561 | 1,688 | +0.01(+16.87%) |
| Dec 22, 2022 | 0.0480 | 0 | -0.00(-7.87%) | |||
| Dec 21, 2022 | 0.0518 | 0.0562 | 0.0518 | 0.0521 | 15,378 | -0.00(-8.60%) |
| Dec 20, 2022 | 0.0588 | 0.0588 | 0.0570 | 0.0570 | 157,526 | +0.01(+19.25%) |
| Dec 19, 2022 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | 145,000 | +0.01(+15.18%) |
| Dec 15, 2022 | 0.0415 | 0 | +0.00(+5.06%) | |||
| Dec 12, 2022 | 0.0395 | 0 | -0.01(-12.22%) | |||
| Dec 09, 2022 | 0.0443 | 0.0450 | 0.0443 | 0.0450 | 27,048 | +0.00(+9.22%) |
| Dec 07, 2022 | 0.0412 | 0 | +0.00(+7.57%) | |||
| Dec 02, 2022 | 0.0383 | 0 | +0.01(+27.67%) | |||
| Nov 23, 2022 | 0.0300 | 0 | -0.00(-12.28%) | |||
| Nov 18, 2022 | 0.0342 | 0 | +0.00(+9.62%) | |||
| Nov 16, 2022 | 0.0312 | 0 | +0.01(+20.93%) | |||
| Nov 11, 2022 | 0.0258 | 0 | -0.00(-11.95%) | |||
| Nov 10, 2022 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 15,700 | -0.00(-2.33%) |
| Nov 07, 2022 | 0.0300 | 0 | -0.00(-6.25%) | |||
| Nov 01, 2022 | 0.0320 | 0 | -0.00(-3.03%) | |||
| Oct 31, 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 12,500 | +0.00(+3.13%) |
| Oct 28, 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 4,000 | -0.00(-8.83%) |
| Oct 26, 2022 | 0.0351 | 0 | -0.00(-5.14%) | |||
| Oct 13, 2022 | 0.0370 | 0 | +0.00(+5.71%) | |||
| Oct 12, 2022 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 297,500 | -0.00(-8.62%) |
| Sep 16, 2022 | 0.0383 | 0 | +0.00(+10.06%) | |||
| Sep 13, 2022 | 0.0348 | 0 | -0.00(-6.20%) | |||
| Sep 08, 2022 | 0.0371 | 0 | -0.00(-4.38%) | |||
| Sep 02, 2022 | 0.0388 | 0 | -0.00(-2.51%) | |||
| Sep 01, 2022 | 0.0396 | 0.0398 | 0.0396 | 0.0398 | 9,750 | +0.00(+6.99%) |
| Aug 30, 2022 | 0.0372 | 0 | -0.01(-14.48%) | |||
| Aug 25, 2022 | 0.0435 | 0 | +0.00(+1.16%) | |||
| Aug 24, 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 3,000 | -0.00(-4.44%) |
| Aug 22, 2022 | 0.0450 | 0 | +0.00(+9.22%) | |||
| Aug 19, 2022 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | 30,000 | -0.00(-1.90%) |
| Aug 18, 2022 | 0.0433 | 0.0433 | 0.0420 | 0.0420 | 8,564 | -0.00(-6.67%) |
| Aug 12, 2022 | 0.0450 | 0 | +0.00(+0.00%) | |||
| Aug 11, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 187,583 | +0.00(+0.45%) |
| Aug 10, 2022 | 0.0448 | 0.0448 | 0.0448 | 0.0448 | 14,000 | -0.00(-2.61%) |
| Aug 05, 2022 | 0.0460 | 0 | +0.00(+6.73%) | |||
| Aug 03, 2022 | 0.0431 | 0 | +0.00(+2.62%) | |||
| Jul 28, 2022 | 0.0420 | 0 | +0.00(+0.00%) | |||
| Jul 27, 2022 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 52,000 | +0.00(+0.00%) |
| Jul 25, 2022 | 0.0420 | 0 | +0.00(+9.95%) | |||
| Jul 20, 2022 | 0.0382 | 0 | -0.01(-12.39%) | |||
| Jul 14, 2022 | 0.0436 | 0 | +0.00(+6.34%) | |||
| Jul 13, 2022 | 0.0460 | 0.0460 | 0.0410 | 0.0410 | 191,600 | -0.00(-10.87%) |
| Jul 12, 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 22,000 | +0.00(+9.52%) |
| Jul 07, 2022 | 0.0420 | 0 | +0.00(+5.26%) | |||
| Jul 06, 2022 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 10,000 | -0.00(-2.92%) |
| Jul 05, 2022 | 0.0420 | 0.0420 | 0.0410 | 0.0411 | 46,000 | -0.01(-22.45%) |
| Jun 29, 2022 | 0.0530 | 0 | -0.00(-4.50%) | |||
| Jun 23, 2022 | 0.0555 | 0 | -0.00(-5.77%) | |||
| Jun 22, 2022 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | 12,000 | +0.01(+11.55%) |
| Jun 21, 2022 | 0.0528 | 0.0528 | 0.0528 | 0.0528 | 1,000 | -0.00(-0.38%) |
| Jun 17, 2022 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 2,000 | +0.00(+3.72%) |
| Jun 15, 2022 | 0.0511 | 0 | +0.00(+6.68%) | |||
| Jun 14, 2022 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | 5,074 | -0.00(-3.04%) |
| Jun 10, 2022 | 0.0494 | 0 | -0.00(-1.40%) | |||
| Jun 09, 2022 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 4,057 | -0.00(-5.83%) |
| Jun 07, 2022 | 0.0532 | 0 | -0.00(-6.17%) | |||
| Jun 06, 2022 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | 3,000 | +0.00(+5.98%) |
| Jun 02, 2022 | 0.0535 | 0 | +0.00(+5.94%) | |||
| Jun 01, 2022 | 0.0508 | 0.0508 | 0.0505 | 0.0505 | 11,500 | +0.00(+4.34%) |
| May 31, 2022 | 0.0484 | 0.0500 | 0.0484 | 0.0484 | 1,750 | -0.01(-14.64%) |
| May 13, 2022 | 0.0567 | 0 | +0.00(+7.59%) | |||
| May 11, 2022 | 0.0527 | 0 | -0.00(-4.01%) | |||
| May 10, 2022 | 0.0632 | 0.0632 | 0.0549 | 0.0549 | 23,519 | -0.01(-15.02%) |
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.
