|
 Abcourt Mines Inc - [Ticker: ABI.V] |     | | Last Trade | 0.04 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.04 | | High | 0.04 | Low | 0.04 | | Volume | 61,000 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.07 x 0 - 0.08 x 0 | | Former Close | 0.04 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ABI.V quotes from 2000-01-01 to 2023-06-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-06 | 3,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-01-07 | 8,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-01-10 | 50,000 | 0.10 | 0.13 | 0.10 | 0.10 | 00:00:00 | | 2000-01-13 | 19,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-01-14 | 12,800 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-01-25 | 1,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-01-27 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-01-31 | 1,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-02-01 | 1,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-02-02 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-02-03 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-02-04 | 5,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-02-07 | 15,000 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2000-02-09 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-02-10 | 8,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-02-16 | 8,000 | 0.10 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2000-02-17 | 13,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-02-18 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-02-21 | 5,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2000-02-22 | 32,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-02-24 | 3,000 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2000-02-25 | 81,500 | 0.13 | 0.18 | 0.13 | 0.18 | 00:00:00 | | 2000-02-28 | 82,000 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2000-02-29 | 9,000 | 0.15 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2000-03-01 | 37,000 | 0.11 | 0.14 | 0.11 | 0.14 | 00:00:00 | | 2000-03-02 | 800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-03-03 | 3,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-03-06 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-03-15 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-03-16 | 30,000 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2000-03-17 | 33,600 | 0.11 | 0.15 | 0.11 | 0.15 | 00:00:00 | | 2000-03-20 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-03-21 | 3,700 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-03-24 | 2,900 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-04-03 | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 00:00:00 | | 2000-04-04 | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 00:00:00 | | 2000-04-05 | 17,000 | 11.00 | 11.00 | 10.00 | 10.00 | 00:00:00 | | 2000-04-06 | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2000-04-07 | 500 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2000-04-10 | 1,000 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | | 2000-04-11 | 17,400 | 13.00 | 13.00 | 10.00 | 10.00 | 00:00:00 | | 2000-04-12 | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2000-04-13 | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2000-04-14 | 31,000 | 14.00 | 14.00 | 12.00 | 12.00 | 00:00:00 | | 2000-04-17 | 3,000 | 12.00 | 14.00 | 12.00 | 14.00 | 00:00:00 | | 2000-04-18 | 4,000 | 12.00 | 12.00 | 12.00 | 12.00 | 00:00:00 | | 2000-04-19 | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 00:00:00 | | 2000-04-20 | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 00:00:00 | | 2000-04-24 | 5,200 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2000-04-25 | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2000-04-26 | 11,200 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2000-04-27 | 11,700 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2000-04-28 | 500 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | | 2000-05-01 | 11,500 | 12.00 | 12.00 | 10.00 | 10.00 | 00:00:00 | | 2000-05-02 | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2000-05-03 | 500 | 12.00 | 12.00 | 12.00 | 12.00 | 00:00:00 | | 2000-05-04 | 8,800 | 12.00 | 12.00 | 10.00 | 11.00 | 00:00:00 | | 2000-05-05 | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | | 2000-05-08 | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | | 2000-05-09 | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | | 2000-05-10 | 1,000 | 11.00 | 11.00 | 10.00 | 10.00 | 00:00:00 | | 2000-05-11 | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2000-05-12 | 4,700 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2000-05-15 | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2000-05-16 | 1,000 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2000-05-17 | 800 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2000-05-18 | 32,500 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2000-05-19 | 24,500 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2000-05-23 | 38,000 | 9.00 | 9.00 | 8.00 | 9.00 | 00:00:00 | | 2000-05-24 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2000-05-25 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2000-05-26 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2000-05-29 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2000-05-30 | 500 | 12.00 | 12.00 | 12.00 | 12.00 | 00:00:00 | | 2000-05-31 | 2,000 | 12.00 | 12.00 | 12.00 | 12.00 | 00:00:00 | | 2000-06-01 | 11,000 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2000-06-05 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2000-06-06 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2000-06-07 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2000-06-08 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2000-06-12 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2000-06-13 | 1,000 | 12.00 | 12.00 | 12.00 | 12.00 | 00:00:00 | | 2000-06-14 | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 00:00:00 | | 2000-06-15 | 5,500 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2000-06-16 | 5,000 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2000-06-19 | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2000-06-20 | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2000-06-21 | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2000-06-22 | 8,000 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | | 2000-06-23 | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | | 2000-06-26 | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | | 2000-06-27 | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | | 2000-06-28 | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | | 2000-06-29 | 10,000 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2000-06-30 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2000-07-04 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2000-07-05 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2000-07-06 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2000-07-07 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2000-07-10 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2000-07-11 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2000-07-12 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2000-07-13 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2000-07-14 | 20,000 | 10.00 | 12.00 | 10.00 | 12.00 | 00:00:00 | | 2000-07-17 | 13,500 | 8.00 | 12.00 | 8.00 | 8.00 | 00:00:00 | | 2000-07-18 | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2000-07-19 | 1,300 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2000-07-21 | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2000-07-24 | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2000-07-25 | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2000-07-26 | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2000-07-27 | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2000-07-28 | 1,000 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2000-07-31 | 10,000 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2000-08-01 | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2000-08-02 | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2000-08-03 | 50,600 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2000-08-04 | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2000-08-08 | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2000-08-09 | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2000-08-10 | 4,000 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
