Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
ABCOURT MINES
(OP:
ABMBF
)
0.0344
UNCHANGED
Streaming Delayed Price
Updated: 11:07 AM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2007
0.4155
0.4155
0.4155
0.4155
2,000
-0.01(-1.87%)
May 30, 2007
0.4234
0.4234
0.4193
0.4234
21,500
+0.01(+3.52%)
May 29, 2007
0.4090
0.4476
0.4000
0.4090
7,220
-0.02(-5.10%)
May 25, 2007
0.4310
0.4310
0.3834
0.4310
29,750
-0.01(-1.76%)
May 24, 2007
0.4300
0.4394
0.4387
0.4387
2,000
+0.01(+2.02%)
May 23, 2007
0.4300
0.4600
0.4190
0.4300
52,500
-0.03(-5.74%)
May 22, 2007
0.4550
0.4950
0.4194
0.4562
51,300
+0.00(+0.26%)
May 21, 2007
0.4550
0.4550
0.4550
0.4550
0
+0.00(+0.00%)
May 18, 2007
0.4550
0.4800
0.4180
0.4550
63,242
+0.01(+1.11%)
May 17, 2007
0.4500
0.4686
0.4500
0.4500
4,000
+0.02(+4.72%)
May 16, 2007
0.4297
0.4297
0.4297
0.4297
400
-0.04(-7.59%)
May 15, 2007
0.4650
0.4650
0.4650
0.4650
3,000
+0.00(+0.22%)
May 14, 2007
0.4640
0.4730
0.4640
0.4640
2,000
-0.03(-6.85%)
May 11, 2007
0.4981
0.4981
0.4981
0.4981
3,000
-0.00(-0.30%)
May 10, 2007
0.4996
0.5300
0.4815
0.4996
76,522
-0.02(-2.99%)
May 09, 2007
0.5150
0.5204
0.4817
0.5150
33,000
+0.00(+0.63%)
May 08, 2007
0.5118
0.5118
0.5116
0.5118
4,500
+0.00(+0.08%)
May 07, 2007
0.5114
0.5114
0.5034
0.5114
3,000
+0.00(+0.08%)
May 04, 2007
0.5110
0.5150
0.4918
0.5110
9,000
+0.02(+4.99%)
May 03, 2007
0.4867
0.5099
0.4867
0.4867
7,500
-0.01(-2.66%)
May 02, 2007
0.5000
0.5000
0.4600
0.5000
49,261
+0.04(+7.99%)
May 01, 2007
0.4630
0.4630
0.4630
0.4630
0
+0.00(+0.00%)
Apr 30, 2007
0.4630
0.5170
0.4630
0.4630
35,090
-0.04(-8.46%)
Apr 27, 2007
0.5000
0.5058
0.5000
0.5058
3,200
+0.01(+1.16%)
Apr 26, 2007
0.5000
0.5138
0.4800
0.5000
37,000
-0.02(-3.10%)
Apr 25, 2007
0.5211
0.5243
0.5160
0.5160
2,000
-0.01(-0.98%)
Apr 24, 2007
0.5211
0.5211
0.5211
0.5211
1,000
-0.01(-1.68%)
Apr 23, 2007
0.5300
0.5666
0.5300
0.5300
17,300
-0.03(-5.36%)
Apr 20, 2007
0.5600
0.5600
0.5573
0.5600
858
+0.04(+6.87%)
Apr 19, 2007
0.5369
0.5368
0.5000
0.5240
4,100
-0.01(-2.40%)
Apr 18, 2007
0.5369
0.5546
0.5217
0.5369
7,690
-0.01(-1.34%)
Apr 17, 2007
0.5442
0.5442
0.5442
0.5442
0
+0.00(+0.00%)
Apr 16, 2007
0.5442
0.5764
0.5341
0.5442
17,425
-0.02(-2.68%)
Apr 13, 2007
0.5592
0.5592
0.5310
0.5592
35,825
+0.01(+1.67%)
Apr 12, 2007
0.5500
0.5500
0.5300
0.5500
13,575
+0.01(+1.85%)
Apr 11, 2007
0.5400
0.5600
0.5393
0.5400
11,384
+0.03(+6.11%)
Apr 10, 2007
0.5089
0.5750
0.5089
0.5089
28,525
-0.03(-6.02%)
Apr 09, 2007
0.5415
0.5589
0.5410
0.5415
4,000
-0.00(-0.82%)
Apr 05, 2007
0.5460
0.5482
0.5420
0.5460
10,500
-0.00(-0.42%)
Apr 04, 2007
0.5483
0.5483
0.5483
0.5483
0
+0.00(+0.00%)
Apr 03, 2007
0.5483
0.5757
0.5300
0.5483
21,800
+0.01(+1.54%)
Apr 02, 2007
0.5400
0.5700
0.5390
0.5400
22,000
-0.02(-3.57%)
Mar 30, 2007
0.5600
0.6208
0.5600
0.5600
3,100
+0.04(+7.49%)
Mar 29, 2007
0.5210
0.5681
0.5000
0.5210
23,600
-0.04(-6.53%)
Mar 28, 2007
0.5574
0.5700
0.5572
0.5574
6,000
+0.00(+0.13%)
Mar 27, 2007
0.5567
0.5750
0.5567
0.5567
2,300
-0.06(-9.10%)
Mar 26, 2007
0.6124
0.6124
0.5866
0.6124
43,000
+0.01(+2.15%)
Mar 23, 2007
0.5995
0.5995
0.5721
0.5995
20,000
+0.06(+11.14%)
Mar 22, 2007
0.5394
0.6000
0.5394
0.5394
33,400
-0.01(-1.93%)
Mar 21, 2007
0.5500
0.5656
0.5100
0.5500
5,800
+0.01(+1.98%)
Mar 20, 2007
0.5393
0.5393
0.5393
0.5393
500
+0.03(+6.92%)
Mar 19, 2007
0.5044
0.5330
0.5044
0.5044
16,000
-0.04(-6.75%)
Mar 16, 2007
0.5409
0.5564
0.5409
0.5409
5,500
-0.02(-2.73%)
Mar 15, 2007
0.5561
0.5582
0.5561
0.5561
7,500
+0.02(+2.98%)
Mar 14, 2007
0.5400
0.5680
0.5326
0.5400
9,500
-0.01(-1.94%)
Mar 13, 2007
0.5591
0.5800
0.5507
0.5507
9,000
-0.01(-1.50%)
Mar 12, 2007
0.5591
0.5676
0.5591
0.5591
4,000
-0.03(-5.89%)
Mar 09, 2007
0.5941
0.6050
0.5665
0.5941
22,500
+0.03(+5.37%)
Mar 08, 2007
0.5638
0.5638
0.5638
0.5638
2,000
-0.00(-0.18%)
Mar 07, 2007
0.5648
0.5656
0.5648
0.5648
2,500
+0.00(+0.07%)
Mar 06, 2007
0.5644
0.5644
0.5581
0.5644
5,500
+0.02(+3.14%)
Mar 05, 2007
0.5472
0.5684
0.5200
0.5472
16,900
-0.03(-5.66%)
Mar 02, 2007
0.5780
0.5800
0.5650
0.5800
8,000
+0.00(+0.35%)
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
.