ABL.V Historical Prices | ABINGTON RESOURCES LTD. Stock

TSX

0.84% TSX Ventures 0.00%

Abington Resources Ltd. (ABL.V)

-TSXV

0.06 0.02(21.43%) May 17, 12:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Dec 31, 2003	0.52	0.54	0.50	0.51	110,500	0.51
Dec 30, 2003	0.51	0.53	0.50	0.52	118,800	0.52
Dec 29, 2003	0.48	0.50	0.48	0.50	38,500	0.50
Dec 26, 2003	0.50	0.50	0.50	0.50	0	0.50
Dec 24, 2003	0.50	0.54	0.50	0.50	22,500	0.50
Dec 23, 2003	0.47	0.52	0.47	0.47	46,000	0.47
Dec 22, 2003	0.52	0.52	0.47	0.47	51,000	0.47
Dec 19, 2003	0.52	0.52	0.44	0.44	8,000	0.44
Dec 18, 2003	0.54	0.54	0.53	0.53	13,000	0.53
Dec 17, 2003	0.53	0.53	0.53	0.53	20,000	0.53
Dec 16, 2003	0.54	0.54	0.52	0.53	33,800	0.53
Dec 15, 2003	0.59	0.59	0.53	0.53	37,500	0.53
Dec 12, 2003	0.60	0.60	0.57	0.58	59,500	0.58
Dec 11, 2003	0.60	0.60	0.60	0.60	8,500	0.60
Dec 10, 2003	0.60	0.60	0.60	0.60	7,500	0.60
Dec 9, 2003	0.62	0.65	0.62	0.65	18,000	0.65
Dec 8, 2003	0.67	0.67	0.62	0.62	11,000	0.62
Dec 5, 2003	0.63	0.65	0.63	0.65	18,000	0.65
Dec 4, 2003	0.63	0.63	0.63	0.63	0	0.63
Dec 3, 2003	0.64	0.68	0.62	0.63	30,000	0.63
Dec 2, 2003	0.66	0.66	0.65	0.66	13,000	0.66
Dec 1, 2003	0.70	0.70	0.70	0.70	10,000	0.70
Nov 28, 2003	0.63	0.64	0.63	0.64	4,000	0.64
Nov 27, 2003	0.65	0.65	0.65	0.65	20,000	0.65
Nov 26, 2003	0.63	0.69	0.63	0.69	21,200	0.69
Nov 25, 2003	0.59	0.62	0.59	0.62	4,000	0.62
Nov 24, 2003	0.60	0.64	0.60	0.60	34,500	0.60
Nov 21, 2003	0.56	0.69	0.56	0.64	23,000	0.64
Nov 20, 2003	0.61	0.61	0.61	0.61	4,500	0.61
Nov 19, 2003	0.62	0.62	0.62	0.62	2,000	0.62
Nov 18, 2003	0.60	0.62	0.60	0.62	10,000	0.62
Nov 17, 2003	0.60	0.60	0.58	0.58	52,500	0.58
Nov 14, 2003	0.61	0.62	0.55	0.60	20,900	0.60
Nov 13, 2003	0.62	0.62	0.60	0.60	3,500	0.60
Nov 12, 2003	0.60	0.62	0.60	0.60	112,000	0.60
Nov 11, 2003	0.64	0.66	0.59	0.59	10,000	0.59
Nov 10, 2003	0.60	0.66	0.60	0.66	3,000	0.66
Nov 7, 2003	0.66	0.66	0.62	0.62	6,500	0.62
Nov 6, 2003	0.70	0.70	0.70	0.70	0	0.70
Nov 5, 2003	0.70	0.70	0.70	0.70	500	0.70
Nov 4, 2003	0.72	0.72	0.67	0.68	11,000	0.68
Nov 3, 2003	0.71	0.73	0.70	0.70	41,800	0.70
Oct 31, 2003	0.68	0.71	0.65	0.70	22,000	0.70
Oct 30, 2003	0.67	0.67	0.65	0.65	54,500	0.65
Oct 29, 2003	0.70	0.70	0.70	0.70	0	0.70
Oct 28, 2003	0.68	0.70	0.68	0.70	4,000	0.70
Oct 27, 2003	0.71	0.71	0.71	0.71	100	0.71
Oct 24, 2003	0.68	0.68	0.62	0.68	17,000	0.68
Oct 23, 2003	0.69	0.69	0.68	0.68	20,000	0.68
Oct 22, 2003	0.70	0.70	0.66	0.69	53,000	0.69
Oct 21, 2003	0.65	0.70	0.65	0.70	32,500	0.70
Oct 20, 2003	0.67	0.67	0.65	0.65	8,000	0.65
Oct 17, 2003	0.68	0.69	0.68	0.69	8,000	0.69
Oct 16, 2003	0.70	0.70	0.69	0.69	4,000	0.69
Oct 15, 2003	0.74	0.74	0.70	0.70	13,500	0.70
Oct 14, 2003	0.74	0.74	0.70	0.73	18,700	0.73
Oct 10, 2003	0.69	0.71	0.68	0.71	31,000	0.71
Oct 9, 2003	0.70	0.71	0.69	0.70	15,000	0.70
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On ABL.V

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Abington Resources Ltd. (ABL.V)