Abcourt Mines Inc (QB) (ABMBF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0052 | 16.3522012579 | 0.0318 | 0.0412 | 0.03 | 25223 | 0.04055982 | CS |
| 4 | -0.0009 | -2.3746701847 | 0.0379 | 0.045 | 0.0222 | 58849 | 0.03577979 | CS |
| 12 | 0.0096 | 35.0364963504 | 0.0274 | 0.045 | 0.0222 | 31965 | 0.03500882 | CS |
| 26 | 0.002434 | 7.0416015738 | 0.034566 | 0.0456 | 0.0222 | 45394 | 0.03566101 | CS |
| 52 | 0.0117 | 46.2450592885 | 0.0253 | 0.05 | 0.02 | 49567 | 0.03520431 | CS |
| 156 | -0.049 | -56.976744186 | 0.086 | 0.0966 | 0.02 | 41232 | 0.04597542 | CS |
| 260 | -0.03365 | -47.6291578202 | 0.07065 | 0.18222 | 0.02 | 59896 | 0.08885915 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 0.037 | -0.00105 | -2.76 | 0.037 | 0.037 | 0.037 | 50000 |
| 1726867620 | 0.03805 | 0 | 0.00 | 0.03805 | 0.03805 | 0.03805 | 0 |
| 1726781220 | 0.03805 | -0.0002 | -0.52 | 0.03805 | 0.03805 | 0.03805 | 1000 |
| 1726694460 | 0.03825 | -0.00025 | -0.65 | 0.0354999 | 0.03825 | 0.0354999 | 10400 |
| 1726608240 | 0.0385 | -0.0027 | -6.55 | 0.0364 | 0.0385 | 0.0364 | 11392 |
| 1726521720 | 0.0412 | 0.0048 | 13.19 | 0.0318 | 0.0412 | 0.03 | 78099 |
| 1726262940 | 0.0364 | 0.0014 | 4.00 | 0.0365 | 0.045 | 0.0364 | 196500 |
| 1726176540 | 0.035 | 0.0027 | 8.36 | 0.0222 | 0.035 | 0.0222 | 71203 |
| 1726089960 | 0.0323 | 0 | 0.00 | 0.0323 | 0.0323 | 0.0323 | 0 |
| 1726003560 | 0.0323 | 0 | 0.00 | 0.0323 | 0.0323 | 0.0323 | 0 |
| 1725917160 | 0.0323 | 0.002903 | 9.88 | 0.0337 | 0.0337 | 0.0323 | 145000 |
| 1725658020 | 0.029397 | -0.008403 | -22.23 | 0.029397 | 0.029397 | 0.029397 | 9100 |
| 1725571680 | 0.0378 | 0 | 0.00 | 0.0378 | 0.0378 | 0.0378 | 0 |
| 1725485280 | 0.0378 | 0 | 0.00 | 0.0378 | 0.0378 | 0.0378 | 0 |
| 1725398880 | 0.0378 | 0 | 0.00 | 0.0378 | 0.0378 | 0.0378 | 0 |
| 1725053280 | 0.0378 | 0 | 0.00 | 0.0378 | 0.0378 | 0.0378 | 0 |
| 1724966880 | 0.0378 | 0 | 0.00 | 0.0378 | 0.0378 | 0.0378 | 0 |
| 1724880480 | 0.0378 | 0 | 0.00 | 0.0378 | 0.0378 | 0.0378 | 0 |
| 1724794080 | 0.0378 | 0.004701 | 14.20 | 0.0379 | 0.0379 | 0.0378 | 6951 |
| 1724707680 | 0.033099 | 0 | 0.00 | 0.033099 | 0.033099 | 0.033099 | 0 |
| 1724448480 | 0.033099 | -0.001001 | -2.94 | 0.033099 | 0.033099 | 0.033099 | 4651 |
| 1724361600 | 0.0341 | 0 | 0.00 | 0.0341 | 0.0341 | 0.0341 | 0 |
| 1724275200 | 0.0341 | 0 | 0.00 | 0.0341 | 0.0341 | 0.0341 | 0 |
| 1724188800 | 0.0341 | -0.0018 | -5.01 | 0.0341 | 0.0341 | 0.0341 | 19755 |
| 1724102820 | 0.0359 | 0 | 0.00 | 0.0359 | 0.0359 | 0.0359 | 0 |
| 1723843620 | 0.0359 | 0 | 0.00 | 0.0359 | 0.0359 | 0.0359 | 0 |
| 1723757220 | 0.0359 | 0 | 0.00 | 0.0359 | 0.0359 | 0.0359 | 0 |
| 1723670820 | 0.0359 | 0 | 0.00 | 0.037 | 0.037 | 0.0359 | 94958 |
| 1723584360 | 0.0359 | 0.00132 | 3.82 | 0.0325 | 0.0359 | 0.0325 | 42500 |
| 1723497900 | 0.03458 | 0.0005 | 1.47 | 0.03386 | 0.03458 | 0.03386 | 15000 |
| 1723238400 | 0.03408 | -0.00052 | -1.50 | 0.03408 | 0.03408 | 0.03408 | 4000 |
| 1723152000 | 0.0346 | -0.0029 | -7.73 | 0.027 | 0.0346 | 0.027 | 2000 |
| 1723065720 | 0.0375 | 0.00389 | 11.57 | 0.0375 | 0.0375 | 0.0375 | 2000 |
| 1722979800 | 0.03361 | -0.00539 | -13.82 | 0.03501 | 0.03501 | 0.03361 | 15000 |
| 1722893340 | 0.039 | 0.004 | 11.43 | 0.03919 | 0.03919 | 0.039 | 26298 |
| 1722634140 | 0.035 | -0.0008 | -2.23 | 0.0358399 | 0.0358399 | 0.035 | 30000 |
| 1722547620 | 0.0358 | 0 | 0.00 | 0.0358 | 0.0358 | 0.0358 | 0 |
| 1722461220 | 0.0358 | 0 | 0.00 | 0.0358 | 0.0358 | 0.0358 | 0 |
| 1722374820 | 0.0358 | 0.0039 | 12.23 | 0.0358 | 0.0358 | 0.0358 | 11254 |
| 1722288180 | 0.0319 | -0.0011 | -3.33 | 0.03435 | 0.03435 | 0.0319 | 48900 |
| 1722028800 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1721942400 | 0.033 | -0.00192 | -5.50 | 0.033 | 0.033 | 0.033 | 7000 |
| 1721856480 | 0.03492 | 0.006912 | 24.68 | 0.03492 | 0.03492 | 0.03492 | 400 |
| 1721769720 | 0.028008 | 0 | 0.00 | 0.028008 | 0.028008 | 0.028008 | 0 |
| 1721683320 | 0.028008 | 0 | 0.00 | 0.028008 | 0.028008 | 0.028008 | 0 |
| 1721424120 | 0.028008 | 0 | 0.00 | 0.028008 | 0.028008 | 0.028008 | 0 |
| 1721337720 | 0.028008 | 0 | 0.00 | 0.028008 | 0.028008 | 0.028008 | 0 |
| 1721251320 | 0.028008 | 0 | 0.00 | 0.028008 | 0.028008 | 0.028008 | 0 |
| 1721164920 | 0.028008 | -0.008892 | -24.10 | 0.028008 | 0.028008 | 0.028008 | 10000 |
| 1721078940 | 0.0369 | 0.0019 | 5.43 | 0.0369 | 0.0369 | 0.0369 | 10000 |
| 1720819680 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1720733280 | 0.035 | 0.0059 | 20.27 | 0.035 | 0.035 | 0.035 | 1000 |
| 1720646400 | 0.0291 | 0 | 0.00 | 0.0291 | 0.0291 | 0.0291 | 0 |
| 1720560000 | 0.0291 | 0 | 0.00 | 0.0291 | 0.0291 | 0.0291 | 0 |
| 1720473600 | 0.0291 | -0.00275 | -8.63 | 0.0298 | 0.0298 | 0.0291 | 30000 |
| 1720214640 | 0.03185 | 0.0008 | 2.58 | 0.03185 | 0.03185 | 0.03185 | 25000 |
| 1720042140 | 0.03105 | 0 | 0.00 | 0.03105 | 0.03105 | 0.03105 | 0 |
| 1719955740 | 0.03105 | -0.0001 | -0.32 | 0.0274 | 0.03105 | 0.0274 | 29599 |
| 1719869220 | 0.03115 | 0 | 0.00 | 0.03115 | 0.03115 | 0.03115 | 0 |
| 1719610020 | 0.03115 | -0.01445 | -31.69 | 0.0345 | 0.0345 | 0.02952 | 26500 |
| 1719523620 | 0.0456 | 0 | 0.00 | 0.0456 | 0.0456 | 0.0456 | 0 |
| 1719437220 | 0.0456 | 0 | 0.00 | 0.0456 | 0.0456 | 0.0456 | 0 |
| 1719350820 | 0.0456 | 0 | 0.00 | 0.0456 | 0.0456 | 0.0456 | 0 |
| 1719264420 | 0.0456 | 0 | 0.00 | 0.0456 | 0.0456 | 0.0456 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
