ABMBF - Abcourt Mines Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.07000.08000.07000.07000.0700105,000
Sep 19, 20190.07000.07000.07000.07000.070047,000
Sep 18, 20190.07000.07000.07000.07000.0700-
Sep 17, 20190.08000.08000.06000.07000.0700151,300
Sep 16, 20190.08000.08000.07000.08000.080032,500
Sep 13, 20190.07000.08000.07000.07000.0700141,500
Sep 12, 20190.07000.08000.07000.08000.080050,000
Sep 11, 20190.07000.08000.07000.08000.080030,000
Sep 10, 20190.07000.08000.07000.08000.080031,500
Sep 09, 20190.08000.08000.08000.08000.08002,000
Sep 06, 20190.08000.08000.07000.07000.070089,900
Sep 05, 20190.07000.08000.07000.07000.070025,400
Sep 04, 20190.08000.08000.08000.08000.08001,000
Sep 03, 20190.08000.08000.08000.08000.08002,000
Aug 30, 20190.09000.09000.06000.07000.070098,100
Aug 29, 20190.07000.07000.06000.07000.0700170,500
Aug 28, 20190.07000.07000.07000.07000.070020,000
Aug 27, 20190.07000.07000.07000.07000.070045,000
Aug 26, 20190.07000.07000.07000.07000.070054,000
Aug 23, 20190.07000.07000.06000.07000.0700132,000
Aug 22, 20190.07000.07000.07000.07000.070020,000
Aug 21, 20190.07000.07000.06000.07000.070033,800
Aug 20, 20190.07000.07000.07000.07000.070020,000
Aug 19, 20190.07000.07000.07000.07000.0700-
Aug 16, 20190.07000.07000.07000.07000.0700-
Aug 15, 20190.07000.07000.07000.07000.070012,300
Aug 14, 20190.07000.07000.07000.07000.070015,000
Aug 13, 20190.07000.07000.06000.07000.070020,000
Aug 12, 20190.07000.07000.07000.07000.070048,500
Aug 09, 20190.07000.07000.07000.07000.0700135,300
Aug 08, 20190.07000.07000.07000.07000.07002,000
Aug 07, 20190.06000.07000.06000.07000.070096,000
Aug 06, 20190.06000.06000.06000.06000.060020,000
Aug 05, 20190.06000.06000.06000.06000.060022,500
Aug 02, 20190.06000.06000.05000.06000.060040,000
Aug 01, 20190.06000.06000.05000.06000.060040,000
Jul 31, 20190.06000.06000.06000.06000.060013,000
Jul 30, 20190.06000.06000.06000.06000.06006,000
Jul 29, 20190.06000.06000.05000.06000.060010,000
Jul 26, 20190.06000.06000.06000.06000.0600-
Jul 25, 20190.06000.06000.05000.06000.060010,000
Jul 24, 20190.06000.06000.06000.06000.060076,000
Jul 23, 20190.06000.06000.06000.06000.06002,000
Jul 22, 20190.06000.06000.06000.06000.060031,000
Jul 19, 20190.06000.06000.06000.06000.06005,500
Jul 18, 20190.06000.06000.06000.06000.060070,000
Jul 17, 20190.06000.06000.06000.06000.060018,000
Jul 16, 20190.06000.06000.06000.06000.06004,000
Jul 15, 20190.06000.06000.06000.06000.060015,000
Jul 12, 20190.06000.06000.06000.06000.060034,000
Jul 11, 20190.06000.06000.06000.06000.0600-
Jul 10, 20190.05000.06000.05000.06000.060020,000
Jul 09, 20190.05000.06000.05000.06000.060010,300
Jul 08, 20190.05000.05000.05000.05000.05005,000
Jul 05, 20190.05000.05000.05000.05000.0500-
Jul 03, 20190.05000.05000.05000.05000.0500-
Jul 02, 20190.05000.05000.05000.05000.0500-
Jul 01, 20190.05000.05000.05000.05000.05005,000
Jun 28, 20190.05000.05000.05000.05000.0500-
Jun 27, 20190.04000.05000.04000.05000.050039,000
Jun 26, 20190.05000.05000.05000.05000.0500-
Jun 25, 20190.05000.05000.05000.05000.0500333,600
Jun 24, 20190.05000.05000.05000.05000.050025,000
Jun 21, 20190.05000.05000.05000.05000.050010,000
Jun 20, 20190.05000.05000.05000.05000.050083,300
Jun 19, 20190.04000.04000.04000.04000.0400240,100
Jun 18, 20190.05000.05000.04000.04000.0400215,000
Jun 17, 20190.04000.04000.04000.04000.0400234,500
Jun 14, 20190.04000.04000.04000.04000.040030,000
Jun 13, 20190.04000.05000.04000.04000.040020,000
Jun 12, 20190.04000.04000.03000.04000.0400434,000
Jun 11, 20190.04000.04000.04000.04000.0400-
Jun 10, 20190.04000.04000.04000.04000.0400-
Jun 07, 20190.04000.04000.04000.04000.04005,500
Jun 06, 20190.04000.04000.04000.04000.0400173,700
Jun 05, 20190.04000.04000.04000.04000.0400-
Jun 04, 20190.04000.04000.04000.04000.0400225,000
Jun 03, 20190.04000.04000.04000.04000.040022,000
May 31, 20190.04000.04000.04000.04000.0400-
May 30, 20190.04000.04000.04000.04000.0400-
May 29, 20190.04000.04000.04000.04000.0400-
May 28, 20190.04000.04000.04000.04000.0400-
May 24, 20190.04000.04000.04000.04000.0400-
May 23, 20190.04000.04000.04000.04000.040020,000
May 22, 20190.04000.04000.04000.04000.04005,000
May 21, 20190.04000.04000.04000.04000.0400-
May 20, 20190.04000.04000.04000.04000.0400-
May 17, 20190.04000.04000.04000.04000.0400-
May 16, 20190.04000.04000.04000.04000.04001,000
May 15, 20190.04000.04000.04000.04000.04002,000
May 14, 20190.04000.04000.04000.04000.040075,700
May 13, 20190.04000.04000.04000.04000.04009,300
May 10, 20190.04000.04000.03000.03000.03007,500
May 09, 20190.04000.04000.04000.04000.0400-
May 08, 20190.03000.04000.03000.04000.04001,500
May 07, 20190.04000.04000.04000.04000.0400-
May 06, 20190.04000.04000.04000.04000.0400-
May 03, 20190.04000.04000.04000.04000.0400-
May 02, 20190.04000.04000.04000.04000.04006,800
May 01, 20190.05000.05000.05000.05000.0500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...