Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ABCOURT MINES (TSV: ABI )

0.0500 +0.0050 (+11.11%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 22, 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 24, 2011 0.1200 0.1250 0.1200 0.1250 387,299 -0.01(-3.85%)
May 20, 2011 0.1300 0.1300 0.1250 0.1300 535,508 +0.01(+4.00%)
May 19, 2011 0.1300 0.1300 0.1250 0.1250 248,800 -0.01(-3.85%)
May 18, 2011 0.1250 0.1300 0.1250 0.1300 56,750 +0.01(+4.00%)
May 17, 2011 0.1300 0.1300 0.1200 0.1250 374,600 +0.00(+0.00%)
May 16, 2011 0.1250 0.1300 0.1200 0.1250 1,126,500 +0.01(+4.17%)
May 13, 2011 0.1250 0.1250 0.1200 0.1200 136,600 -0.01(-7.69%)
May 12, 2011 0.1300 0.1300 0.1200 0.1300 2,439,200 +0.00(+0.00%)
May 11, 2011 0.1300 0.1300 0.1250 0.1300 287,600 +0.01(+4.00%)
May 10, 2011 0.1300 0.1300 0.1250 0.1250 290,900 -0.01(-3.85%)
May 09, 2011 0.1300 0.1300 0.1150 0.1300 2,477,880 +0.00(+0.00%)
May 06, 2011 0.1300 0.1400 0.1100 0.1300 5,535,507 +0.00(+0.00%)
May 05, 2011 0.1300 0.1400 0.1250 0.1300 616,510 -0.01(-3.70%)
May 04, 2011 0.1400 0.1400 0.1300 0.1350 967,900 -0.01(-3.57%)
May 03, 2011 0.1500 0.1500 0.1350 0.1400 770,615 -0.01(-9.68%)
May 02, 2011 0.1600 0.1550 0.1500 0.1550 799,278 -0.01(-6.06%)
Apr 29, 2011 0.1700 0.1700 0.1600 0.1650 447,350 -0.01(-2.94%)
Apr 28, 2011 0.1700 0.1700 0.1650 0.1700 142,320 +0.00(+0.00%)
Apr 27, 2011 0.1700 0.1700 0.1600 0.1700 719,500 +0.01(+3.03%)
Apr 26, 2011 0.1650 0.1700 0.1600 0.1650 1,038,500 +0.00(+0.00%)
Apr 25, 2011 0.1700 0.1700 0.1650 0.1650 429,500 -0.01(-2.94%)
Apr 21, 2011 0.1700 0.1700 0.1650 0.1700 235,625 +0.01(+3.03%)
Apr 20, 2011 0.1600 0.1700 0.1600 0.1650 845,612 +0.01(+3.13%)
Apr 19, 2011 0.1650 0.1650 0.1550 0.1600 859,187 -0.01(-3.03%)
Apr 18, 2011 0.1700 0.1700 0.1550 0.1650 1,021,570 -0.01(-2.94%)
Apr 15, 2011 0.1700 0.1700 0.1650 0.1700 1,617,559 +0.00(+0.00%)
Apr 14, 2011 0.1750 0.1750 0.1650 0.1700 1,397,770 -0.00(-2.86%)
Apr 13, 2011 0.1850 0.1850 0.1750 0.1750 592,650 -0.01(-2.78%)
Apr 12, 2011 0.2000 0.2000 0.1800 0.1800 904,349 -0.02(-12.20%)
Apr 11, 2011 0.2000 0.2100 0.1950 0.2050 2,505,367 +0.01(+5.13%)
Apr 08, 2011 0.1700 0.1950 0.1700 0.1950 2,333,523 +0.02(+14.71%)
Apr 07, 2011 0.1700 0.1700 0.1650 0.1700 1,299,600 +0.00(+0.00%)
Apr 06, 2011 0.1700 0.1750 0.1650 0.1700 651,500 +0.00(+0.00%)
Apr 05, 2011 0.1750 0.1750 0.1700 0.1700 380,070 +0.00(+0.00%)
Apr 04, 2011 0.1700 0.1750 0.1700 0.1700 404,500 +0.00(+0.00%)
Apr 01, 2011 0.1700 0.1750 0.1650 0.1700 2,943,138 +0.00(+0.00%)
Mar 31, 2011 0.1750 0.1750 0.1650 0.1700 467,900 -0.00(-2.86%)
Mar 30, 2011 0.1700 0.1750 0.1750 0.1750 1,972,011 +0.01(+6.06%)
Mar 29, 2011 0.1850 0.1850 0.1650 0.1650 1,990,000 -0.02(-10.81%)
Mar 28, 2011 0.1900 0.1950 0.1850 0.1850 606,889 -0.01(-5.13%)
Mar 25, 2011 0.2200 0.2200 0.1950 0.1950 4,033,794 -0.04(-15.22%)
Mar 24, 2011 0.2150 0.2550 0.2050 0.2300 3,616,711 +0.03(+12.20%)
Mar 23, 2011 0.1900 0.2100 0.1850 0.2050 1,163,643 +0.01(+7.89%)
Mar 22, 2011 0.1900 0.1900 0.1750 0.1900 130,000 +0.00(+0.00%)
Mar 21, 2011 0.1900 0.1900 0.1850 0.1900 336,900 +0.02(+8.57%)
Mar 18, 2011 0.1800 0.1850 0.1750 0.1750 134,500 +0.00(+0.00%)
Mar 17, 2011 0.1750 0.1800 0.1750 0.1750 682,829 -0.01(-2.78%)
Mar 16, 2011 0.1750 0.1800 0.1700 0.1800 295,933 +0.01(+2.86%)
Mar 15, 2011 0.1700 0.1750 0.1600 0.1750 623,500 -0.02(-7.89%)
Mar 14, 2011 0.1800 0.1900 0.1700 0.1900 661,248 +0.01(+2.70%)
Mar 11, 2011 0.1700 0.1850 0.1700 0.1850 1,146,700 +0.01(+8.82%)
Mar 10, 2011 0.2000 0.2000 0.1700 0.1700 795,795 -0.01(-5.56%)
Mar 09, 2011 0.1900 0.1900 0.1750 0.1800 145,810 +0.00(+0.00%)
Mar 08, 2011 0.1800 0.1850 0.1800 0.1800 249,766 +0.00(+0.00%)
Mar 07, 2011 0.1900 0.2000 0.1800 0.1800 688,742 -0.01(-5.26%)
Mar 04, 2011 0.2050 0.2050 0.1900 0.1900 422,512 -0.01(-7.32%)
Mar 03, 2011 0.1950 0.2050 0.1900 0.2050 128,500 +0.00(+2.50%)
Mar 02, 2011 0.2000 0.2050 0.1900 0.2000 505,110 +0.01(+2.56%)
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.