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)

0.0876 +0.0034 (+4.04%)
Streaming Delayed Price Updated: 11:11 AM EST, Jan 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 0.0700 0.0720 0.0675 0.0719 202,477 +0.00(+7.31%)
Nov 28, 2025 0.0562 0.0670 0.0562 0.0670 107,500 +0.00(+6.35%)
Nov 26, 2025 0.0551 0.0630 0.0550 0.0630 76,489 +0.01(+10.72%)
Nov 25, 2025 0.0520 0.0569 0.0520 0.0569 154,293 +0.00(+0.53%)
Nov 24, 2025 0.0600 0.0665 0.0527 0.0566 669,982 -0.00(-1.91%)
Nov 21, 2025 0.0516 0.0610 0.0480 0.0577 655,945 +0.01(+20.21%)
Nov 20, 2025 0.0480 0.0480 0.0436 0.0480 52,900 +0.00(+2.78%)
Nov 19, 2025 0.0441 0.0469 0.0441 0.0467 134,181 +0.00(+11.72%)
Nov 18, 2025 0.0418 0.0433 0.0414 0.0418 45,385 -0.00(-7.11%)
Nov 17, 2025 0.0412 0.0480 0.0395 0.0450 284,580 -0.00(-3.64%)
Nov 14, 2025 0.0393 0.0467 0.0393 0.0467 95,300 +0.01(+18.83%)
Nov 13, 2025 0.0470 0.0470 0.0392 0.0393 749,964 +0.00(+0.77%)
Nov 12, 2025 0.0485 0.0485 0.0390 0.0390 295,343 -0.01(-19.59%)
Nov 11, 2025 0.0550 0.0550 0.0480 0.0485 32,050 +0.00(+2.11%)
Nov 10, 2025 0.0423 0.0489 0.0423 0.0475 483,600 +0.01(+16.14%)
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%)
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.