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

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

Abcourt Mines Inc (PK) (ABMBF)

0.0338

0.00

(0.00%)

Closed April 19 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0008	2.42424242424	0.033	0.0338	0.033	7333	0.03369668	CS
4	-0.000766	-2.2160504542	0.034566	0.034566	0.03076	14717	0.03314121	CS
12	-0.0004	-1.16959064327	0.0342	0.05	0.03076	38926	0.04140467	CS
26	0.0063	22.9090909091	0.0275	0.05	0.02	54646	0.03498369	CS
52	-0.0395	-53.8881309686	0.0733	0.0733	0.02	39208	0.03431605	CS
156	-0.0812	-70.6086956522	0.115	0.147	0.02	39830	0.06163934	CS
260	-0.0126	-27.1551724138	0.0464	0.18222	0.02	60735	0.08908839	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713475500	0.0337999	0	0.00	0.0337999	0.0337999	0.0337999	0
1713389100	0.0337999	0.0001	0.30	0.0337999	0.0337999	0.0337999	2000
1713302400	0.0337	0	0.00	0.0337	0.0337	0.0337	0
1713216000	0.0337	2.1E-5	0.06	0.0337	0.0337	0.0337	7000
1712957160	0.033679	0.000579	1.75	0.033	0.033679	0.033	13000
1712870400	0.0331	0	0.00	0.0331	0.0331	0.0331	0
1712784000	0.0331	0.00138	4.35	0.03076	0.0331	0.03076	55300
1712697600	0.03172	0	0.00	0.03172	0.03172	0.03172	0
1712611200	0.03172	-0.002846	-8.23	0.03172	0.03172	0.03172	9000
1712352180	0.034566	0	0.00	0.034566	0.034566	0.034566	0
1712265780	0.034566	0	0.00	0.034566	0.034566	0.034566	0
1712179380	0.034566	0	0.00	0.034566	0.034566	0.034566	0
1712092980	0.034566	-0.000734	-2.08	0.034566	0.034566	0.034566	2000
1712006520	0.0353	0	0.00	0.0353	0.0353	0.0353	0
1711660920	0.0353	0	0.00	0.0353	0.0353	0.0353	0
1711574520	0.0353	0	0.00	0.0353	0.0353	0.0353	0
1711488120	0.0353	0	0.00	0.0353	0.0353	0.0353	0
1711401720	0.0353	0	0.00	0.0353	0.0353	0.0353	0
1711142520	0.0353	0	0.00	0.0353	0.0353	0.0353	0
1711056120	0.0353	0	0.00	0.0353	0.0353	0.0353	0
1710969720	0.0353	0	0.00	0.0353	0.0353	0.0353	0
1710883320	0.0353	0	0.00	0.0353	0.0353	0.0353	0
1710796920	0.0353	0	0.00	0.0353	0.0353	0.0353	0
1710537720	0.0353	0.00345	10.83	0.0353	0.0353	0.0353	1565
1710451740	0.03185	0	0.00	0.03185	0.03185	0.03185	0
1710365340	0.03185	-0.00125	-3.78	0.03185	0.03185	0.03185	200
1710278940	0.0331	-0.004975	-13.07	0.0354	0.0354	0.0331	46000
1710195960	0.038075	0	0.00	0.038075	0.038075	0.038075	0
1709936760	0.038075	0	0.00	0.038075	0.038075	0.038075	0
1709850360	0.038075	-0.009925	-20.68	0.04235	0.04235	0.038075	52000
1709763780	0.048	0	0.00	0.048	0.048	0.048	0
1709677380	0.048	0	0.00	0.048	0.048	0.048	0
1709590980	0.048	0.004425	10.15	0.048	0.048	0.048	600
1709332140	0.043575	0.003575	8.94	0.0425	0.043575	0.0425	52000
1709245500	0.04	0	0.00	0.04	0.04	0.04	0
1709159100	0.04	0	0.00	0.05	0.05	0.04	20400
1709072940	0.04	0.0004	1.01	0.04	0.04	0.04	20000
1708986360	0.0396	0.0005	1.28	0.0396	0.0396	0.0396	50000
1708726800	0.0391	-0.0097	-19.88	0.0391	0.0391	0.0391	4800
1708640940	0.0488	0.0087001	21.70	0.046	0.0488	0.046	50000
1708554420	0.0400999	0	0.00	0.0400999	0.0400999	0.0400999	0
1708468020	0.0400999	0	0.00	0.0400999	0.0400999	0.0400999	0
1708122420	0.0400999	0	0.00	0.0400999	0.0400999	0.0400999	0
1708036020	0.0400999	0	0.00	0.0400999	0.0400999	0.0400999	0
1707949620	0.0400999	-0.0049	-10.89	0.0400999	0.0400999	0.0400999	2000
1707863340	0.045	0.0008	1.81	0.045	0.046	0.04392	75200
1707776940	0.0442	0.0001	0.23	0.0442	0.0442	0.0442	15000
1707517200	0.0441	-0.0038	-7.93	0.04594	0.04594	0.0441	10000
1707431340	0.0479	0	0.00	0.0479	0.0479	0.0479	0
1707344940	0.0479	0.00188	4.09	0.049	0.049	0.0478	40000
1707258480	0.04602	0.0088201	23.71	0.04602	0.04602	0.04602	307600
1707171780	0.0371999	0	0.00	0.0371999	0.0371999	0.0371999	0
1706912580	0.0371999	-0.0028	-7.00	0.0375	0.0375	0.0371999	100000
1706826540	0.04	0.00235	6.24	0.0386	0.04	0.0386	50000
1706740140	0.03765	0.00435	13.06	0.03765	0.03765	0.03765	245
1706653320	0.0333	-0.0053	-13.73	0.0333	0.0333	0.0333	50000
1706566980	0.0386	0	0.00	0.0386	0.0386	0.0386	0
1706307780	0.0386	0.0091	30.85	0.0342	0.0386	0.0342	54026
1706221740	0.0295	0	0.00	0.0295	0.0295	0.0295	0
1706135340	0.0295	0	0.00	0.0295	0.0295	0.0295	0
1706048940	0.0295	0	0.00	0.0295	0.0295	0.0295	0
1705962540	0.0295	0	0.00	0.0295	0.0295	0.0295	0
1705703340	0.0295	-0.0007	-2.32	0.0295	0.0295	0.0295	4000

Abcourt Mines (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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