Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ABCOURT MINES (OP: ABMBF )

0.0335 +0.0019 (+6.01%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.0600 0.0650 0.0600 0.0616 83,500 -0.00(-5.23%)
May 28, 2020 0.0650 0.0650 0.0600 0.0650 114,151 -0.00(-0.76%)
May 26, 2020 0.0655 0.0655 0.0655 0 +0.01(+9.17%)
May 22, 2020 0.0581 0.0630 0.0581 0.0600 121,000 -0.00(-4.15%)
May 21, 2020 0.0600 0.0626 0.0600 0.0626 75,000 -0.00(-5.58%)
May 20, 2020 0.0600 0.0664 0.0600 0.0663 259,000 +0.01(+16.32%)
May 19, 2020 0.0514 0.0600 0.0514 0.0570 158,472 +0.01(+13.55%)
May 18, 2020 0.0502 0.0502 0.0489 0.0502 75,650 +0.00(+0.00%)
May 15, 2020 0.0420 0.0502 0.0420 0.0502 120,500 +0.00(+2.03%)
May 12, 2020 0.0492 0.0492 0.0492 0 -0.00(-1.20%)
May 11, 2020 0.0457 0.0498 0.0457 0.0498 20,000 -0.00(-0.80%)
May 08, 2020 0.0458 0.0516 0.0458 0.0502 152,500 +0.00(+1.62%)
May 06, 2020 0.0494 0.0494 0.0494 0 -0.00(-6.97%)
May 05, 2020 0.0531 0.0531 0.0531 0.0531 2,500 -0.00(-0.38%)
May 04, 2020 0.0487 0.0545 0.0487 0.0533 20,000 +0.00(+2.70%)
May 01, 2020 0.0525 0.0525 0.0453 0.0519 26,000 +0.00(+5.27%)
Apr 30, 2020 0.0494 0.0494 0.0493 0.0493 3,300 +0.00(+3.14%)
Apr 29, 2020 0.0411 0.0494 0.0411 0.0478 5,500 -0.00(-3.43%)
Apr 27, 2020 0.0495 0.0495 0.0495 0 +0.00(+0.00%)
Apr 24, 2020 0.0470 0.0495 0.0446 0.0495 34,500 +0.00(+3.99%)
Apr 23, 2020 0.0474 0.0476 0.0436 0.0476 67,000 +0.00(+7.45%)
Apr 22, 2020 0.0443 0.0443 0.0443 0.0443 10,000 -0.00(-1.56%)
Apr 20, 2020 0.0450 0.0450 0.0450 0 -0.00(-9.09%)
Apr 17, 2020 0.0446 0.0495 0.0446 0.0495 39,100 -0.00(-1.00%)
Apr 16, 2020 0.0495 0.0500 0.0495 0.0500 5,000 +0.00(+1.01%)
Apr 15, 2020 0.0495 0.0495 0.0495 0.0495 2,500 +0.00(+6.68%)
Apr 14, 2020 0.0463 0.0464 0.0440 0.0464 9,700 +0.01(+14.00%)
Apr 13, 2020 0.0386 0.0407 0.0370 0.0407 16,045 +0.00(+0.25%)
Apr 09, 2020 0.0369 0.0406 0.0369 0.0406 5,000 +0.00(+5.73%)
Apr 07, 2020 0.0384 0.0384 0.0384 0 +0.00(+10.98%)
Apr 06, 2020 0.0365 0.0368 0.0320 0.0346 90,000 -0.00(-5.21%)
Apr 03, 2020 0.0330 0.0365 0.0330 0.0365 13,000 -0.00(-3.18%)
Apr 02, 2020 0.0335 0.0377 0.0335 0.0377 55,000 +0.00(+1.62%)
Apr 01, 2020 0.0371 0.0371 0.0371 42 +0.00(+0.00%)
Mar 31, 2020 0.0350 0.0371 0.0311 0.0371 5,556 +0.00(+6.00%)
Mar 30, 2020 0.0400 0.0400 0.0350 0.0350 12,000 -0.00(-7.89%)
Mar 27, 2020 0.0400 0.0400 0.0380 0.0380 41,200 -0.00(-9.95%)
Mar 26, 2020 0.0430 0.0430 0.0417 0.0422 12,500 +0.00(+2.18%)
Mar 25, 2020 0.0400 0.0425 0.0400 0.0413 18,000 -0.00(-3.50%)
Mar 24, 2020 0.0353 0.0428 0.0353 0.0428 5,270 +0.01(+25.15%)
Mar 20, 2020 0.0342 0.0342 0.0342 0 -0.00(-2.29%)
Mar 19, 2020 0.0300 0.0350 0.0290 0.0350 20,000 +0.00(+7.69%)
Mar 18, 2020 0.0325 0.0325 0.0325 0.0325 1,000 +0.00(+12.07%)
Mar 17, 2020 0.0410 0.0410 0.0280 0.0290 217,510 +0.00(+4.69%)
Mar 16, 2020 0.0300 0.0300 0.0277 0.0277 192,500 -0.01(-28.05%)
Mar 13, 2020 0.0361 0.0445 0.0309 0.0385 223,800 -0.00(-1.03%)
Mar 12, 2020 0.0459 0.0459 0.0334 0.0389 68,000 -0.01(-16.88%)
Mar 11, 2020 0.0380 0.0468 0.0380 0.0468 21,000 -0.00(-0.21%)
Mar 10, 2020 0.0459 0.0509 0.0408 0.0469 60,850 -0.01(-9.98%)
Mar 09, 2020 0.0444 0.0531 0.0444 0.0521 3,641 -0.00(-2.80%)
Mar 05, 2020 0.0536 0.0536 0.0536 0 +0.00(+8.28%)
Mar 04, 2020 0.0500 0.0500 0.0495 0.0495 30,500 -0.00(-4.81%)
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.