Abcourt Mines Inc. (ABMBF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0330

-0.0030

(-8.33%)

At close: 01:18PM EDT

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	141,000
May 07, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	61,500
May 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
May 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Apr 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	44,500
Apr 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	13,000
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	55,300
Apr 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Apr 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	47,000
Apr 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Apr 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Mar 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,600
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	200
Mar 12, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	46,000
Mar 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	52,000
Mar 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	600
Mar 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	52,000
Feb 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 28, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	20,400
Feb 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Feb 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,800
Feb 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	50,000
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Feb 13, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	75,200
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Feb 09, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	10,000
Feb 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	40,000
Feb 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	307,600
Feb 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Feb 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200
Jan 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Jan 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 26, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	54,000
Jan 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Jan 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jan 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 11, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	43,100
Jan 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,043,200
Dec 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	13,000
Dec 26, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,100
Dec 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	2,200
Dec 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 14, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	48,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7282-0.0006(-0.09%)

CRUDE OIL79.58+0.59(+0.75%)

Bitcoin CAD84,229.30-1,148.20(-1.34%)

Abcourt Mines Inc. (ABMBF)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7282
-0.0006(-0.09%)

CRUDE OIL
79.58
+0.59(+0.75%)

Bitcoin CAD
84,229.30
-1,148.20(-1.34%)