Historical Prices for ABOT MINING CO (ABOT)

Historical Prices for ABOT MINING CO
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 0.51 0.51 0.35 0.35 27301 0.35
Aug 22, 2016 0.59 0.7 0.48 0.51 62266 0.51
Aug 19, 2016 0.59 0.59 0.59 0.59 601 0.59
Aug 18, 2016 0.7 0.7 0.7 0.7 700 0.7
Aug 17, 2016 0.7 0.7 0.7 0.7 0 0.7
Aug 16, 2016 0.7 0.7 0.7 0.7 315 0.7
Aug 15, 2016 0.7 0.7 0.7 0.7 0 0.7
Aug 12, 2016 0.55 0.7 0.55 0.7 884 0.7
Aug 11, 2016 0.65 0.7 0.65 0.7 3065 0.7
Aug 10, 2016 0.649 0.7 0.649 0.7 4550 0.7
Aug 09, 2016 0.638 0.638 0.638 0.638 200 0.638
Aug 08, 2016 0.51 0.51 0.51 0.51 0 0.51
Aug 05, 2016 0.51 0.51 0.51 0.51 776 0.51
Aug 04, 2016 0.5807 0.5807 0.5807 0.5807 1001 0.5807
Aug 03, 2016 0.6 0.6 0.6 0.6 1088 0.6
Aug 02, 2016 0.6049 0.649 0.6049 0.649 924 0.649
Aug 01, 2016 0.6 0.6 0.6 0.6 500 0.6
Jul 29, 2016 0.6 0.6 0.6 0.6 0 0.6
Jul 28, 2016 0.6 0.6 0.6 0.6 3281 0.6
Jul 27, 2016 0.55 0.55 0.545 0.545 2418 0.545