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 | 0.00044 | 1.28805620609 | 0.03416 | 0.0346 | 0.03416 | 2000 | 0.0346 | CS |
| 4 | 0.0046 | 15.3333333333 | 0.03 | 0.0368 | 0.03 | 2700 | 0.03620988 | CS |
| 12 | -0.0074 | -17.619047619 | 0.042 | 0.042 | 0.03 | 25051 | 0.03495906 | CS |
| 26 | -0.00032 | -0.916380297824 | 0.03492 | 0.0497 | 0.0222 | 28400 | 0.03580394 | CS |
| 52 | 0.0004 | 1.16959064327 | 0.0342 | 0.05 | 0.0222 | 40274 | 0.03725421 | CS |
| 156 | -0.0414 | -54.4736842105 | 0.076 | 0.084 | 0.02 | 43564 | 0.04244125 | CS |
| 260 | -0.01685 | -32.7502429543 | 0.05145 | 0.18222 | 0.02 | 60860 | 0.08976944 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731536760 | 0.0319 | -0.0032 | -9.12 | 0.0374 | 0.0374 | 0.0319 | 36100 |
| 1731450000 | 0.0351 | 0 | 0.00 | 0.0351 | 0.0351 | 0.0351 | 0 |
| 1731363600 | 0.0351 | -0.00332 | -8.64 | 0.0351 | 0.0351 | 0.0351 | 20005 |
| 1731104400 | 0.03842 | -0.00358 | -8.52 | 0.03842 | 0.03842 | 0.03842 | 1102 |
| 1731018360 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1730931960 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1730845560 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1730759160 | 0.042 | -0.00255 | -5.72 | 0.042 | 0.042 | 0.042 | 4000 |
| 1730496480 | 0.04455 | 0 | 0.00 | 0.04455 | 0.04455 | 0.04455 | 0 |
| 1730410080 | 0.04455 | 0 | 0.00 | 0.04455 | 0.04455 | 0.04455 | 0 |
| 1730323680 | 0.04455 | 0 | 0.00 | 0.04455 | 0.04455 | 0.04455 | 0 |
| 1730237280 | 0.04455 | -0.00155 | -3.36 | 0.04455 | 0.04455 | 0.04455 | 10000 |
| 1730125800 | 0.0461 | 0 | 0.00 | 0.0461 | 0.0461 | 0.0461 | 0 |
| 1729866600 | 0.0461 | 0 | 0.00 | 0.0461 | 0.0461 | 0.0461 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
