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)

0.0738 -0.0006 (-0.81%)
Streaming Delayed Price Updated: 2:44 PM EST, Feb 25, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 0.0785 0.0815 0.0655 0.0706 352,914 -0.01(-13.37%)
Jan 30, 2026 0.0771 0.0830 0.0731 0.0815 618,800 +0.00(+4.49%)
Jan 29, 2026 0.0818 0.0818 0.0779 0.0780 44,900 -0.00(-4.06%)
Jan 28, 2026 0.0800 0.0850 0.0785 0.0813 289,926 -0.00(-1.45%)
Jan 27, 2026 0.0812 0.0848 0.0798 0.0825 122,850 +0.00(+3.00%)
Jan 26, 2026 0.0845 0.0845 0.0750 0.0801 414,600 -0.00(-0.74%)
Jan 23, 2026 0.0839 0.0851 0.0784 0.0807 183,500 -0.00(-1.34%)
Jan 22, 2026 0.0837 0.0870 0.0815 0.0818 116,254 +0.00(+0.37%)
Jan 21, 2026 0.0800 0.0842 0.0800 0.0815 100,843 +0.00(+1.88%)
Jan 20, 2026 0.0825 0.0870 0.0786 0.0800 983,260 +0.00(+0.00%)
Jan 16, 2026 0.0812 0.0837 0.0800 0.0800 75,175 -0.00(-4.65%)
Jan 15, 2026 0.0841 0.0880 0.0800 0.0839 530,515 +0.00(+0.36%)
Jan 14, 2026 0.0874 0.0874 0.0770 0.0836 224,528 -0.00(-2.11%)
Jan 13, 2026 0.0871 0.0871 0.0830 0.0854 129,650 +0.00(+0.23%)
Jan 12, 2026 0.0832 0.0870 0.0830 0.0852 291,650 +0.00(+5.84%)
Jan 09, 2026 0.0780 0.0835 0.0780 0.0805 460,572 +0.00(+0.88%)
Jan 08, 2026 0.0840 0.0840 0.0773 0.0798 32,000 -0.00(-3.97%)
Jan 07, 2026 0.0800 0.0842 0.0800 0.0831 83,000 +0.00(+1.09%)
Jan 06, 2026 0.0836 0.0845 0.0819 0.0822 43,000 +0.00(+0.49%)
Jan 05, 2026 0.0800 0.0891 0.0800 0.0818 369,605 -0.00(-3.88%)
Jan 02, 2026 0.0860 0.0877 0.0832 0.0851 184,155 +0.00(+1.07%)
Dec 31, 2025 0.0867 0.0872 0.0830 0.0842 190,605 -0.00(-1.52%)
Dec 30, 2025 0.0880 0.0930 0.0846 0.0855 989,900 +0.00(+3.51%)
Dec 29, 2025 0.0870 0.0870 0.0813 0.0826 147,260 -0.00(-4.73%)
Dec 26, 2025 0.0830 0.0940 0.0800 0.0867 389,206 +0.01(+7.70%)
Dec 24, 2025 0.0801 0.0810 0.0763 0.0805 288,508 -0.00(-0.37%)
Dec 23, 2025 0.0774 0.0808 0.0770 0.0808 2,438,800 +0.00(+3.86%)
Dec 22, 2025 0.0753 0.0778 0.0720 0.0778 1,189,018 +0.00(+4.85%)
Dec 19, 2025 0.0680 0.0764 0.0680 0.0742 1,172,000 +0.01(+8.32%)
Dec 18, 2025 0.0820 0.0820 0.0680 0.0685 806,581 -0.00(-5.52%)
Dec 17, 2025 0.0746 0.0820 0.0700 0.0725 2,213,726 -0.01(-6.93%)
Dec 16, 2025 0.0713 0.0850 0.0713 0.0779 1,576,214 +0.00(+6.71%)
Dec 15, 2025 0.0750 0.0780 0.0702 0.0730 555,100 +0.00(+1.11%)
Dec 12, 2025 0.0718 0.0780 0.0718 0.0722 64,384 +0.00(+4.03%)
Dec 11, 2025 0.0697 0.0770 0.0648 0.0694 271,538 -0.00(-2.12%)
Dec 10, 2025 0.0702 0.0731 0.0670 0.0709 484,922 +0.00(+3.20%)
Dec 09, 2025 0.0660 0.0704 0.0660 0.0687 145,504 -0.00(-1.86%)
Dec 08, 2025 0.0723 0.0727 0.0646 0.0700 265,650 -0.00(-0.43%)
Dec 05, 2025 0.0684 0.0727 0.0680 0.0703 64,050 +0.00(+2.18%)
Dec 04, 2025 0.0723 0.0732 0.0637 0.0688 347,847 -0.00(-4.58%)
Dec 03, 2025 0.0677 0.0770 0.0677 0.0721 181,577 +0.00(+3.30%)
Dec 02, 2025 0.0722 0.0770 0.0665 0.0698 217,110 -0.00(-2.92%)
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.