The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Abcourt Mines

  • ABI
  • TSX Venture
  • Precious Metals
  • Latest 0.075
  • Currency C$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 15,000
  • Tue Jul 22, 2014 12:35 PM EDT TSX Venture data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 0.08 Last Trade: Jul 22, 2014
Date High Low Open Close Volume
Jul 22 0.08 0.08 0.08 0.08 15,000
Jul 21 0.08 0.08 0.08 0.08 33,000
Jul 18 0.08 0.08 0.08 0.08 5,600
Jul 17 0.08 0.08 0.08 0.08 46,250
Jul 16 0.08 0.08 0.08 0.08 122,200
Jul 15 0.08 0.07 0.07 0.08 124,000
Jul 14 0.08 0.08 0.08 0.08 137,438
Jul 11 0.08 0.07 0.08 0.07 84,000
Jul 10 0.08 0.08 0.08 0.08 196,800
Jul 9 0.08 0.08 0.08 0.08 226,000
Jul 8 0.08 0.08 0.08 0.08 85,000
Jul 7 0.08 0.08 0.08 0.08 91,734
Jul 4 0.08 0.08 0.08 0.08 --
Jul 3 0.08 0.08 0.08 0.08 --
Jul 2 0.08 0.08 0.08 0.08 --
Jun 30 0.08 0.08 0.08 0.08 30,289
Jun 27 0.08 0.08 0.08 0.08 263,500
Jun 26 0.08 0.08 0.08 0.08 37,000
Jun 25 0.08 0.08 0.08 0.08 199,465
Jun 24 0.08 0.08 0.08 0.08 16,000
Jun 23 0.08 0.08 0.08 0.08 86,200
Jun 20 0.08 0.08 0.08 0.08 151,000
Jun 19 0.08 0.07 0.07 0.08 922,679
Jun 18 0.08 0.07 0.08 0.07 42,500
Jun 17 0.07 0.07 0.07 0.07 35,000
Jun 16 0.08 0.06 0.08 0.07 181,041
Jun 13 0.07 0.07 0.07 0.07 19,464
Jun 12 0.08 0.07 0.08 0.07 210,000
Jun 11 0.07 0.07 0.07 0.07 14,000
Jun 10 0.08 0.06 0.06 0.08 353,000