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)

0.0409 -0.0056 (-12.04%)
Streaming Delayed Price Updated: 3:49 PM EST, Nov 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2025 0.0435 0.0466 0.0409 0.0409 285,333 -0.01(-12.04%)
Nov 06, 2025 0.0470 0.0510 0.0419 0.0465 388,050 +0.00(+1.09%)
Nov 05, 2025 0.0440 0.0465 0.0421 0.0460 345,250 +0.00(+4.55%)
Nov 04, 2025 0.0470 0.0470 0.0419 0.0440 402,321 -0.00(-7.95%)
Nov 03, 2025 0.0512 0.0550 0.0430 0.0478 825,060 +0.00(+7.42%)
Oct 31, 2025 0.0488 0.0504 0.0445 0.0445 96,700 -0.01(-18.05%)
Oct 30, 2025 0.0554 0.0554 0.0483 0.0543 412,831 +0.00(+3.23%)
Oct 29, 2025 0.0535 0.0535 0.0526 0.0526 73,950 -0.00(-1.68%)
Oct 28, 2025 0.0540 0.0576 0.0527 0.0535 35,000 -0.00(-3.78%)
Oct 27, 2025 0.0531 0.0578 0.0531 0.0556 56,397 +0.00(+1.28%)
Oct 24, 2025 0.0573 0.0630 0.0549 0.0549 342,050 -0.00(-5.18%)
Oct 23, 2025 0.0565 0.0579 0.0529 0.0579 310,170 +0.00(+4.70%)
Oct 22, 2025 0.0575 0.0576 0.0553 0.0553 101,000 +0.00(+3.75%)
Oct 21, 2025 0.0550 0.0630 0.0527 0.0533 192,975 -0.01(-14.03%)
Oct 20, 2025 0.0613 0.0629 0.0570 0.0620 150,691 +0.00(+5.98%)
Oct 17, 2025 0.0587 0.0660 0.0582 0.0585 216,100 +0.00(+2.45%)
Oct 16, 2025 0.0600 0.0630 0.0571 0.0571 428,958 -0.01(-11.61%)
Oct 15, 2025 0.0600 0.0700 0.0562 0.0646 338,761 -0.00(-3.58%)
Oct 14, 2025 0.0770 0.0770 0.0663 0.0670 388,669 -0.01(-16.25%)
Oct 13, 2025 0.0688 0.0802 0.0688 0.0800 125,427 +0.01(+18.52%)
Oct 10, 2025 0.0667 0.0686 0.0667 0.0675 75,450 +0.00(+3.37%)
Oct 09, 2025 0.0681 0.0681 0.0653 0.0653 50,940 -0.00(-4.67%)
Oct 08, 2025 0.0686 0.0688 0.0641 0.0685 128,478 +0.01(+9.25%)
Oct 07, 2025 0.0676 0.0676 0.0627 0.0627 272,310 -0.01(-8.06%)
Oct 06, 2025 0.0679 0.0700 0.0674 0.0682 202,659 +0.00(+0.00%)
Oct 03, 2025 0.0680 0.0706 0.0678 0.0682 504,464 +0.00(+1.34%)
Oct 02, 2025 0.0662 0.0684 0.0660 0.0673 45,907 -0.00(-2.46%)
Oct 01, 2025 0.0667 0.0723 0.0667 0.0690 202,242 +0.00(+1.47%)
Sep 30, 2025 0.0739 0.0739 0.0642 0.0680 248,988 -0.00(-6.46%)
Sep 29, 2025 0.0725 0.0760 0.0724 0.0727 174,000 -0.00(-0.95%)
Sep 26, 2025 0.0762 0.0798 0.0724 0.0734 283,301 -0.00(-0.14%)
Sep 25, 2025 0.0723 0.0755 0.0686 0.0735 226,300 -0.01(-7.66%)
Sep 24, 2025 0.0799 0.0850 0.0775 0.0796 343,593 +0.00(+2.05%)
Sep 23, 2025 0.0716 0.0826 0.0716 0.0780 559,630 +0.01(+13.04%)
Sep 22, 2025 0.0591 0.0692 0.0591 0.0690 944,723 +0.01(+16.95%)
Sep 19, 2025 0.0572 0.0650 0.0565 0.0590 1,078,406 +0.00(+3.15%)
Sep 18, 2025 0.0578 0.0619 0.0560 0.0572 1,704,507 -0.00(-2.89%)
Sep 17, 2025 0.0620 0.0620 0.0565 0.0589 532,832 +0.00(+1.38%)
Sep 16, 2025 0.0585 0.0585 0.0573 0.0581 43,250 +0.00(+1.75%)
Sep 15, 2025 0.0600 0.0650 0.0563 0.0571 626,218 -0.00(-1.89%)
Sep 12, 2025 0.0582 0.0590 0.0541 0.0582 995,505 +0.00(+8.79%)
Sep 11, 2025 0.0565 0.0620 0.0535 0.0535 43,275 -0.00(-5.31%)
Sep 10, 2025 0.0556 0.0584 0.0555 0.0565 47,002 +0.00(+0.71%)
Sep 09, 2025 0.0563 0.0572 0.0537 0.0561 142,681 +0.00(+9.78%)
Sep 08, 2025 0.0507 0.0556 0.0485 0.0511 102,000 +0.00(+0.79%)
Sep 05, 2025 0.0501 0.0560 0.0501 0.0507 68,508 +0.00(+0.00%)
Sep 04, 2025 0.0508 0.0590 0.0506 0.0507 47,008 -0.00(-1.55%)
Sep 03, 2025 0.0515 0.0515 0.0506 0.0515 58,000 +0.00(+1.38%)
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.