|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-06-11 | 14,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-06-14 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-06-15 | 27,800 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2004-06-16 | 12,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2004-06-17 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-06-18 | 1,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-06-21 | 5,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-06-22 | 25,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-06-23 | 13,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-06-24 | 66,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2004-06-25 | 26,000 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2004-06-28 | 5,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2004-06-29 | 1,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-06-30 | 1,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-07-02 | 33,200 | 0.19 | 0.19 | 0.16 | 0.18 | 00:00:00 | | 2004-07-05 | 5,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-07-06 | 500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-07-07 | 34,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2004-07-08 | 16,900 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2004-07-09 | 5,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2004-07-12 | 21,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2004-07-13 | 27,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2004-07-14 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-07-15 | 15,000 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2004-07-16 | 2,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-07-19 | 10,500 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2004-07-20 | 30,000 | 0.23 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2004-07-21 | 15,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-07-22 | 11,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2004-07-23 | 37,000 | 0.23 | 0.23 | 0.19 | 0.22 | 00:00:00 | | 2004-07-26 | 30,000 | 0.22 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2004-07-27 | 25,100 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2004-07-28 | 14,000 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2004-07-29 | 26,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2004-07-30 | 42,000 | 0.24 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2004-08-03 | 8,400 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-08-04 | 5,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-08-05 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-08-06 | 13,500 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2004-08-09 | 66,000 | 0.24 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2004-08-10 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-08-11 | 28,600 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2004-08-12 | 19,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2004-08-13 | 20,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-08-16 | 45,500 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2004-08-17 | 14,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-08-18 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-08-19 | 25,000 | 0.25 | 0.25 | 0.20 | 0.20 | 00:00:00 | | 2004-08-20 | 7,100 | 0.20 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2004-08-23 | 1,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-08-24 | 5,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2004-08-25 | 1,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-08-26 | 600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-08-27 | 1,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-08-30 | 38,000 | 0.22 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2004-08-31 | 16,500 | 0.23 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2004-09-01 | 10,000 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2004-09-02 | 22,700 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2004-09-03 | 7,200 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-09-07 | 900 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-09-08 | 22,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2004-09-09 | 27,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-09-10 | 11,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-09-13 | 34,500 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2004-09-14 | 63,500 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2004-09-15 | 38,500 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2004-09-16 | 600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-09-17 | 10,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-09-20 | 3,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-09-21 | 33,000 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2004-09-22 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-09-23 | 55,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2004-09-24 | 16,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-09-27 | 41,000 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2004-09-28 | 34,700 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2004-09-29 | 4,000 | 0.24 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2004-09-30 | 57,700 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2004-10-01 | 58,000 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2004-10-04 | 118,000 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2004-10-05 | 75,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2004-10-06 | 69,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2004-10-07 | 22,300 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-10-08 | 32,300 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2004-10-12 | 21,400 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2004-10-13 | 64,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2004-10-14 | 7,700 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-10-15 | 31,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2004-10-18 | 18,000 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2004-10-19 | 17,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-10-20 | 54,600 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2004-10-21 | 22,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2004-10-22 | 37,800 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2004-10-25 | 5,500 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2004-10-26 | 25,200 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2004-10-27 | 60,000 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2004-10-28 | 14,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2004-10-29 | 49,000 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2004-11-01 | 12,700 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2004-11-02 | 17,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2004-11-03 | 9,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-11-04 | 41,200 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2004-11-05 | 18,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2004-11-08 | 101,000 | 0.26 | 0.26 | 0.22 | 0.22 | 00:00:00 | | 2004-11-09 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-11-10 | 128,600 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2004-11-11 | 9,000 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2004-11-12 | 74,400 | 0.22 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2004-11-15 | 158,700 | 0.25 | 0.26 | 0.22 | 0.25 | 00:00:00 | | 2004-11-16 | 8,100 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2004-11-17 | 55,700 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2004-11-18 | 7,500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2004-11-19 | 59,600 | 0.26 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2004-11-22 | 336,200 | 0.28 | 0.35 | 0.28 | 0.32 | 00:00:00 | | 2004-11-23 | 135,000 | 0.34 | 0.35 | 0.29 | 0.30 | 00:00:00 | | 2004-11-24 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-11-25 | 179,000 | 0.32 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2004-11-26 | 65,000 | 0.34 | 0.34 | 0.30 | 0.33 | 00:00:00 | | 2004-11-29 | 79,000 | 0.29 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2004-11-30 | 54,000 | 0.32 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2004-12-01 | 7,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2004-12-02 | 6,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
