Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ABCOURT MINES (TSV: ABI )

0.0450 -0.0050 (-10.00%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 0.4500 0.4500 0.4500 0.4500 7,900 +0.00(+0.00%)
May 30, 2007 0.4600 0.4800 0.4400 0.4500 114,600 +0.00(+0.00%)
May 29, 2007 0.4750 0.4750 0.4500 0.4500 14,420 -0.01(-2.17%)
May 25, 2007 0.4500 0.4600 0.4500 0.4600 108,075 +0.00(+0.00%)
May 24, 2007 0.4800 0.4800 0.4600 0.4600 44,145 +0.00(+0.00%)
May 23, 2007 0.4900 0.4900 0.4600 0.4600 93,969 -0.03(-6.12%)
May 22, 2007 0.5300 0.5300 0.4500 0.4900 196,042 +0.00(+0.00%)
May 21, 2007 0.5000 0.5100 0.4600 0.4900 90,838 +0.00(+0.00%)
May 18, 2007 0.5000 0.5100 0.4600 0.4900 90,838 -0.01(-2.00%)
May 17, 2007 0.5200 0.5200 0.5000 0.5000 40,000 -0.01(-1.96%)
May 16, 2007 0.5100 0.5200 0.5100 0.5100 37,200 -0.02(-3.77%)
May 15, 2007 0.5300 0.5300 0.5200 0.5300 34,914 +0.01(+1.92%)
May 14, 2007 0.5300 0.5500 0.5200 0.5200 21,988 -0.01(-1.89%)
May 11, 2007 0.5500 0.5500 0.5100 0.5300 55,700 +0.00(+0.00%)
May 10, 2007 0.5800 0.5800 0.5200 0.5300 147,362 -0.02(-3.64%)
May 09, 2007 0.5700 0.5700 0.5400 0.5500 85,900 -0.03(-5.17%)
May 08, 2007 0.6000 0.6000 0.5500 0.5800 47,400 +0.01(+1.75%)
May 07, 2007 0.5600 0.6200 0.5600 0.5700 23,700 -0.01(-1.72%)
May 04, 2007 0.5800 0.5800 0.5500 0.5800 59,619 +0.00(+0.00%)
May 03, 2007 0.5800 0.5800 0.5500 0.5800 81,210 +0.00(+0.00%)
May 02, 2007 0.5400 0.5800 0.5200 0.5800 84,261 +0.05(+9.43%)
May 01, 2007 0.5400 0.5600 0.5300 0.5300 27,500 +0.01(+1.92%)
Apr 30, 2007 0.5700 0.5700 0.5200 0.5200 125,447 -0.05(-8.77%)
Apr 27, 2007 0.5700 0.5800 0.5700 0.5700 58,500 +0.01(+1.79%)
Apr 26, 2007 0.5700 0.5700 0.5500 0.5600 94,074 -0.01(-1.75%)
Apr 25, 2007 0.5800 0.5800 0.5600 0.5700 99,160 -0.03(-5.00%)
Apr 24, 2007 0.5800 0.6200 0.5800 0.6000 98,600 +0.02(+3.45%)
Apr 23, 2007 0.6200 0.6300 0.5800 0.5800 56,342 -0.03(-4.92%)
Apr 20, 2007 0.6000 0.6200 0.5900 0.6100 98,143 +0.02(+3.39%)
Apr 19, 2007 0.6000 0.6100 0.5900 0.5900 55,100 -0.01(-1.67%)
Apr 18, 2007 0.6100 0.6200 0.6000 0.6000 37,140 -0.03(-4.76%)
Apr 17, 2007 0.6200 0.6300 0.6100 0.6300 87,000 +0.02(+3.28%)
Apr 16, 2007 0.6300 0.6500 0.6000 0.6100 170,107 -0.02(-3.17%)
Apr 13, 2007 0.6100 0.6300 0.6100 0.6300 90,825 +0.02(+3.28%)
Apr 12, 2007 0.6300 0.6300 0.6000 0.6100 104,700 +0.00(+0.00%)
Apr 11, 2007 0.6200 0.6300 0.6100 0.6100 120,752 -0.02(-3.17%)
Apr 10, 2007 0.6300 0.6500 0.6200 0.6300 56,737 +0.00(+0.00%)
Apr 09, 2007 0.6300 0.6500 0.6200 0.6300 55,000 -0.02(-3.08%)
Apr 05, 2007 0.6300 0.6500 0.6300 0.6500 75,780 +0.02(+3.17%)
Apr 04, 2007 0.6200 0.6300 0.6100 0.6300 25,700 +0.00(+0.00%)
Apr 03, 2007 0.6300 0.6300 0.6000 0.6300 133,543 +0.00(+0.00%)
Apr 02, 2007 0.6300 0.6500 0.6200 0.6300 43,346 -0.01(-1.56%)
Mar 30, 2007 0.6600 0.7000 0.6300 0.6400 69,220 -0.02(-3.03%)
Mar 29, 2007 0.6500 0.6800 0.6200 0.6600 97,375 +0.01(+1.54%)
Mar 28, 2007 0.6300 0.6500 0.6300 0.6500 34,000 -0.01(-1.52%)
Mar 27, 2007 0.6600 0.6600 0.6500 0.6600 27,000 -0.03(-4.35%)
Mar 26, 2007 0.6900 0.7000 0.6500 0.6900 115,207 +0.00(+0.00%)
Mar 23, 2007 0.6800 0.6900 0.6600 0.6900 26,950 +0.06(+9.52%)
Mar 22, 2007 0.6300 0.6700 0.6200 0.6300 53,950 +0.01(+1.61%)
Mar 21, 2007 0.6500 0.6600 0.6000 0.6200 61,604 +0.00(+0.00%)
Mar 20, 2007 0.6400 0.6400 0.5900 0.6200 30,441 +0.02(+3.33%)
Mar 19, 2007 0.6000 0.6200 0.5800 0.6000 105,200 -0.03(-4.76%)
Mar 16, 2007 0.6300 0.6600 0.6300 0.6300 22,500 -0.03(-4.55%)
Mar 15, 2007 0.6400 0.6600 0.6200 0.6600 16,500 +0.02(+3.13%)
Mar 14, 2007 0.6200 0.6600 0.6100 0.6400 78,800 -0.01(-1.54%)
Mar 13, 2007 0.6700 0.6800 0.6500 0.6500 103,575 -0.04(-5.80%)
Mar 12, 2007 0.6700 0.6900 0.6600 0.6900 9,000 +0.00(+0.00%)
Mar 09, 2007 0.6900 0.7000 0.6700 0.6900 138,000 +0.02(+2.99%)
Mar 08, 2007 0.6700 0.6800 0.6600 0.6700 35,500 +0.00(+0.00%)
Mar 07, 2007 0.6600 0.7000 0.6600 0.6700 111,175 +0.02(+3.08%)
Mar 06, 2007 0.6300 0.6900 0.6300 0.6500 41,871 +0.01(+1.56%)
Mar 05, 2007 0.6500 0.6700 0.6400 0.6400 126,316 -0.03(-4.48%)
Mar 02, 2007 0.6800 0.7000 0.6700 0.6700 117,800 -0.04(-5.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.