ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

ABCOURT MINES (OP:ABMBF)

0.0714 +0.0030 (+4.39%)
Streaming Delayed Price Updated: 12:59 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 0.0707 0.0732 0.0703 0.0714 30,020 +0.00(+4.39%)
Apr 15, 2026 0.0684 0 -0.00(-6.68%)
Apr 14, 2026 0.0734 0.0734 0.0719 0.0733 138,001 +0.00(+3.24%)
Apr 13, 2026 0.0729 0.0733 0.0709 0.0710 184,000 -0.00(-1.11%)
Apr 10, 2026 0.0716 0.0718 0.0683 0.0718 185,600 -0.00(-1.64%)
Apr 09, 2026 0.0705 0.0730 0.0705 0.0730 100,739 -0.00(-0.54%)
Apr 08, 2026 0.0734 0.0734 0.0734 0.0734 84,500 -0.00(-0.54%)
Apr 07, 2026 0.0770 0.0770 0.0738 0.0738 56,600 +0.00(+1.10%)
Apr 06, 2026 0.0730 0.0730 0.0730 0.0730 2,000 -0.00(-0.41%)
Apr 02, 2026 0.0704 0.0750 0.0703 0.0733 182,301 +0.00(+4.42%)
Apr 01, 2026 0.0709 0.0743 0.0654 0.0702 72,900 -0.00(-4.75%)
Mar 31, 2026 0.0728 0.0737 0.0709 0.0737 137,500 +0.00(+3.66%)
Mar 30, 2026 0.0770 0.0770 0.0677 0.0711 146,250 -0.00(-2.87%)
Mar 27, 2026 0.0700 0.0732 0.0690 0.0732 237,500 +0.01(+12.62%)
Mar 26, 2026 0.0655 0.0694 0.0650 0.0650 408,082 -0.00(-4.55%)
Mar 25, 2026 0.0709 0.0729 0.0681 0.0681 232,510 -0.00(-2.71%)
Mar 24, 2026 0.0700 0.0750 0.0687 0.0700 209,892 -0.00(-1.27%)
Mar 23, 2026 0.0709 0.0709 0.0651 0.0709 741,800 -0.00(-3.41%)
Mar 20, 2026 0.0670 0.0734 0.0670 0.0734 68,851 +0.00(+6.69%)
Mar 19, 2026 0.0690 0.0725 0.0650 0.0688 281,815 -0.00(-4.44%)
Mar 18, 2026 0.0740 0.0749 0.0693 0.0720 308,217 -0.01(-10.00%)
Mar 17, 2026 0.0750 0.0800 0.0726 0.0800 449,000 +0.00(+1.01%)
Mar 16, 2026 0.0804 0.0820 0.0792 0.0792 383,834 -0.00(-0.25%)
Mar 13, 2026 0.0792 0.0843 0.0792 0.0794 163,000 -0.01(-6.92%)
Mar 12, 2026 0.0838 0.0886 0.0818 0.0853 799,075 +0.01(+6.23%)
Mar 11, 2026 0.0783 0.0819 0.0783 0.0803 282,950 +0.00(+3.61%)
Mar 10, 2026 0.0791 0.0840 0.0775 0.0775 390,500 -0.00(-1.77%)
Mar 09, 2026 0.0751 0.0790 0.0751 0.0789 82,711 -0.00(-0.13%)
Mar 06, 2026 0.0762 0.0812 0.0725 0.0790 356,140 -0.00(-3.66%)
Mar 05, 2026 0.0798 0.0820 0.0763 0.0820 10,250 +0.00(+5.13%)
Mar 04, 2026 0.0776 0.0800 0.0751 0.0780 567,250 -0.00(-2.50%)
Mar 03, 2026 0.0828 0.0840 0.0768 0.0800 193,246 -0.00(-4.76%)
Mar 02, 2026 0.0800 0.0846 0.0800 0.0840 311,735 +0.00(+3.58%)
Feb 27, 2026 0.0776 0.0811 0.0753 0.0811 217,642 +0.01(+10.19%)
Feb 26, 2026 0.0730 0.0737 0.0689 0.0736 225,197 -0.00(-0.27%)
Feb 25, 2026 0.0799 0.0799 0.0715 0.0738 374,686 -0.00(-0.81%)
Feb 24, 2026 0.0711 0.0780 0.0645 0.0744 650,569 +0.01(+7.83%)
Feb 23, 2026 0.0699 0.0708 0.0653 0.0690 267,010 +0.00(+7.14%)
Feb 20, 2026 0.0639 0.0670 0.0639 0.0644 128,800 -0.01(-8.65%)
Feb 19, 2026 0.0698 0.0705 0.0671 0.0705 327,600 +0.00(+1.00%)
Feb 18, 2026 0.0690 0.0727 0.0653 0.0698 187,933 +0.00(+5.12%)
Feb 17, 2026 0.0690 0.0700 0.0660 0.0664 313,161 -0.00(-5.82%)
Feb 13, 2026 0.0693 0.0789 0.0693 0.0705 18,500 +0.00(+0.71%)
Feb 12, 2026 0.0695 0.0745 0.0695 0.0700 337,702 +0.00(+0.00%)
Feb 11, 2026 0.0750 0.0750 0.0660 0.0700 394,999 -0.00(-6.17%)
Feb 10, 2026 0.0716 0.0748 0.0697 0.0746 80,000 -0.00(-0.53%)
Feb 09, 2026 0.0721 0.0789 0.0721 0.0750 160,001 -0.00(-0.92%)
Feb 06, 2026 0.0741 0.0782 0.0693 0.0757 168,030 +0.00(+5.73%)
Feb 05, 2026 0.0746 0.0748 0.0680 0.0716 214,725 -0.00(-4.02%)
Feb 04, 2026 0.0740 0.0790 0.0739 0.0746 185,191 -0.00(-3.12%)
Feb 03, 2026 0.0773 0.0839 0.0728 0.0770 746,568 +0.01(+9.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.