Abcourt Mines Inc (QB) Historical Data - ABMBF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Abcourt Mines Inc (QB) (ABMBF)
Abcourt Mines Inc (QB) (ABMBF) Historical

Abcourt Mines Inc (QB) (ABMBF)

0.0376

0.00

( 0.00% )

Updated: 10:17:56

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.00126	3.46725371491	0.03634	0.0376	0.03634	20500	0.03709268	CS
4	0.00344	10.0702576112	0.03416	0.0376	0.03416	13750	0.03706909	CS
12	0.0015	4.15512465374	0.0361	0.04	0.03	26346	0.03552083	CS
26	0.0006	1.62162162162	0.037	0.0497	0.0222	31217	0.03604297	CS
52	-0.0025	-6.23441396509	0.0401	0.05	0.0222	36566	0.03617986	CS
156	-0.0374	-49.8666666667	0.075	0.084	0.02	44086	0.04220686	CS
260	-0.0074	-16.4444444444	0.045	0.18222	0.02	60942	0.09011213	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739485320	0.0376	0	0.00	0.0376	0.0376	0.0376	0
1739398920	0.0376	0.0008	2.17	0.0376	0.0376	0.0376	15000
1739312940	0.0368	-0.0006	-1.60	0.03634	0.0368	0.03634	26000
1739226480	0.0374	0	0.00	0.0374	0.0374	0.0374	0
1738967280	0.0374	0	0.00	0.0374	0.0374	0.0374	0
1738880880	0.0374	0	0.00	0.0374	0.0374	0.0374	0
1738794480	0.0374	0	0.00	0.0374	0.0374	0.0374	0
1738708080	0.0374	0	0.00	0.0374	0.0374	0.0374	0
1738621680	0.0374	0	0.00	0.0374	0.0374	0.0374	0
1738362480	0.0374	0	0.00	0.0374	0.0374	0.0374	0
1738276080	0.0374	0.0028	8.09	0.0374	0.0374	0.0374	12000
1738189740	0.0346	0	0.00	0.0346	0.0346	0.0346	0
1738103340	0.0346	0	0.00	0.0346	0.0346	0.0346	0
1738016940	0.0346	0	0.00	0.0346	0.0346	0.0346	0
1737757740	0.0346	0	0.00	0.0346	0.0346	0.0346	0
1737671340	0.0346	0	0.00	0.0346	0.0346	0.0346	0
1737584940	0.0346	0	0.00	0.0346	0.0346	0.0346	0
1737498540	0.0346	0.0016	4.85	0.03416	0.0346	0.03416	2000
1737152520	0.033	0	0.00	0.033	0.033	0.033	0
1737066120	0.033	0	0.00	0.033	0.033	0.033	0
1736979720	0.033	0	0.00	0.033	0.033	0.033	0
1736893320	0.033	0	0.00	0.033	0.033	0.033	0
1736806920	0.033	0	0.00	0.033	0.033	0.033	0
1736547720	0.033	-0.0038	-10.33	0.033	0.033	0.033	100
1736375340	0.0368	0	0.00	0.0368	0.0368	0.0368	0
1736288940	0.0368	0.003742	11.32	0.03	0.0368	0.03	6000
1736202000	0.033058	0	0.00	0.033058	0.033058	0.033058	0
1735942800	0.033058	0	0.00	0.033058	0.033058	0.033058	0
1735856400	0.033058	0	0.00	0.033058	0.033058	0.033058	0
1735683600	0.033058	0	0.00	0.033058	0.033058	0.033058	0
1735597200	0.033058	0	0.00	0.033058	0.033058	0.033058	0
1735338000	0.033058	0	0.00	0.033058	0.033058	0.033058	0
1735251600	0.033058	0	0.00	0.033058	0.033058	0.033058	0
1735078800	0.033058	0	0.00	0.033058	0.033058	0.033058	0
1734992400	0.033058	-0.006942	-17.36	0.031	0.033058	0.031	11280
1734733740	0.04	0	0.00	0.04	0.04	0.04	0
1734647340	0.04	0	0.00	0.04	0.04	0.04	0
1734560940	0.04	0	0.00	0.04	0.04	0.04	0
1734474540	0.04	0	0.00	0.04	0.04	0.04	0
1734388140	0.04	0.0075	23.08	0.04	0.04	0.04	70000
1734128700	0.0325	0	0.00	0.0325	0.0325	0.0325	0
1734042300	0.0325	0	0.00	0.0325	0.0325	0.0325	0
1733955900	0.0325	-0.00045	-1.37	0.0325	0.0325	0.0325	50000
1733869500	0.03295	0	0.00	0.03295	0.03295	0.03295	0
1733783100	0.03295	0	0.00	0.03295	0.03295	0.03295	0
1733523900	0.03295	0	0.00	0.03295	0.03295	0.03295	0
1733437500	0.03295	0	0.00	0.03295	0.03295	0.03295	0
1733351100	0.03295	0	0.00	0.03295	0.03295	0.03295	0
1733264700	0.03295	-0.00325	-8.98	0.03295	0.03295	0.03295	100000
1733178540	0.0362	0	0.00	0.0362	0.0362	0.0362	0
1732919340	0.0362	0	0.00	0.0362	0.0362	0.0362	0
1732746540	0.0362	0.00255	7.58	0.036	0.0362	0.036	10020
1732660140	0.03365	-0.00245	-6.79	0.03365	0.03365	0.03365	100
1732573560	0.0361	0.0042	13.17	0.0361	0.0361	0.0361	40000
1732314360	0.0319	0	0.00	0.0319	0.0319	0.0319	0
1732227960	0.0319	0	0.00	0.0319	0.0319	0.0319	0
1732141560	0.0319	0	0.00	0.0319	0.0319	0.0319	0
1732055160	0.0319	0	0.00	0.0319	0.0319	0.0319	0
1731968760	0.0319	0	0.00	0.0319	0.0319	0.0319	0
1731709560	0.0319	0	0.00	0.0319	0.0319	0.0319	0
1731623160	0.0319	0	0.00	0.0319	0.0319	0.0319	0

Abcourt Mines (QB)

Endurance Exploration (CE)

G Mining Ventures

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions