OTC Markets OTCPK - Delayed Quote USD

Abcourt Mines Inc. (ABMBF)

0.0331 +0.0001 (+0.15%)
As of May 23 at 9:51 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 74,000
May 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,400
May 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 480,000
May 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 15, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 135,500
May 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
May 13, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 101,000
May 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 13,500
May 9, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 22,500
May 8, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 141,000
May 7, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 61,500
May 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 50,000
May 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 12,000
Apr 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 7,000
Apr 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 44,500
Apr 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Apr 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 7,000
Apr 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 13,000
Apr 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 55,300
Apr 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 9,000
Apr 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 47,000
Apr 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Apr 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Mar 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,600
Mar 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 200
Mar 12, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 46,000
Mar 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 52,000
Mar 6, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Mar 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Mar 4, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 600
Mar 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 52,000
Feb 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 28, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 20,400
Feb 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Feb 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 50,000
Feb 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 4,800
Feb 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 50,000
Feb 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Feb 13, 2024 0.0500 0.0500 0.0400 0.0500 0.0500 75,200
Feb 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 15,000
Feb 9, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 10,000
Feb 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 7, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 40,000
Feb 6, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 307,600
Feb 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 100,000
Feb 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 50,000
Jan 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 200
Jan 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 50,000
Jan 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 26, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 54,000
Jan 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Jan 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Jan 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Jan 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 11, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 43,100
Jan 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,043,200
Dec 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 13,000
Dec 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,100
Dec 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,200
Dec 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 14, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 48,000
Dec 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Dec 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Nov 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 72,500
Nov 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 50,000
Nov 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 58,100
Nov 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 700
Nov 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Nov 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 40,000
Nov 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 11,500
Nov 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 20,100
Nov 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 172,500
Nov 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 27,000
Oct 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 8,000
Oct 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Oct 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 30,000
Oct 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Oct 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 11, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 35,000
Oct 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 26,000
Oct 9, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Sep 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 8,000
Sep 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 7,000
Sep 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 15,500
Sep 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 35,000
Sep 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 73,300
Sep 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 13,000
Sep 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 104,000
Sep 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,200
Sep 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 30,000
Aug 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Aug 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 15,000
Aug 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Aug 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 56,300
Aug 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 8,900
Jul 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 163,500
Jul 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,700
Jul 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 13,000
Jul 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 100
Jul 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 22,000
Jul 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Jun 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 30,000
Jun 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Jun 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Jun 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 28,000
Jun 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 21, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 22,700
Jun 20, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 39,800
Jun 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 15, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 6,300
Jun 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 8,600
Jun 12, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 9, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 8, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
Jun 7, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 13,500
Jun 6, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 5, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 2, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 2,300
Jun 1, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 2,300
May 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -

Related Tickers

3H8B.BE Big Ridge Gold Corp
0.0565
+6.60%
 
MX0.F Amex Exploration Inc.
1.1400
+0.44%
 
COGDF Compass Gold Corporation
0.0624
-16.80%
 
VLCJF Velocity Minerals Ltd.
0.0718
+1.13%
 
RMRDF Radisson Mining Resources Inc.
0.1186
+0.17%
 
TDRRF Tudor Gold Corp.
0.5778
+5.05%
 
NSUPF Northern Superior Resources Inc.
0.4768
-4.64%
 
FFMGF First Mining Gold Corp.
0.1076
+2.97%
 
WDO.TO Wesdome Gold Mines Ltd.
11.39
+2.38%
 
BTG B2Gold Corp.
2.8450
+3.08%