|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-05-26 | 20,800 | 0.22 | 0.22 | 0.18 | 0.22 | 00:00:00 | 2005-05-27 | 43,000 | 0.22 | 0.22 | 0.19 | 0.22 | 00:00:00 | 2005-05-30 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2005-05-31 | 26,600 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2005-06-01 | 48,200 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | 2005-06-02 | 5,000 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | 2005-06-03 | 25,600 | 0.23 | 0.23 | 0.21 | 0.23 | 00:00:00 | 2005-06-06 | 66,000 | 0.23 | 0.25 | 0.21 | 0.25 | 00:00:00 | 2005-06-07 | 4,500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2005-06-08 | 50,000 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2005-06-09 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2005-06-10 | 21,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2005-06-13 | 2,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2005-06-14 | 21,000 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2005-06-15 | 25,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2005-06-16 | 14,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2005-06-17 | 8,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2005-06-20 | 6,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2005-06-21 | 31,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2005-06-22 | 1,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2005-06-23 | 500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2005-06-24 | 7,800 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2005-06-27 | 24,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2005-06-28 | 1,100 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2005-06-29 | 16,200 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2005-06-30 | 27,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2005-07-01 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2005-07-04 | 21,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2005-07-05 | 21,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2005-07-06 | 15,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2005-07-07 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2005-07-08 | 70,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2005-07-11 | 52,000 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | 2005-07-12 | 121,100 | 0.19 | 0.21 | 0.17 | 0.21 | 00:00:00 | 2005-07-13 | 95,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | 2005-07-14 | 70,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2005-07-15 | 31,500 | 0.21 | 0.21 | 0.17 | 0.21 | 00:00:00 | 2005-07-18 | 130,000 | 0.18 | 0.19 | 0.17 | 0.17 | 00:00:00 | 2005-07-19 | 28,100 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | 2005-07-20 | 11,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2005-07-21 | 3,600 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2005-07-22 | 4,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2005-07-25 | 13,500 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2005-07-26 | 10,700 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2005-07-27 | 3,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2005-07-28 | 25,000 | 0.19 | 0.22 | 0.19 | 0.22 | 00:00:00 | 2005-07-29 | 2,500 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2005-08-02 | 40,000 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | 2005-08-03 | 8,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2005-08-04 | 35,000 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | 2005-08-05 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2005-08-08 | 102,200 | 0.21 | 0.23 | 0.21 | 0.21 | 00:00:00 | 2005-08-09 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2005-08-10 | 15,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2005-08-11 | 83,400 | 0.23 | 0.23 | 0.20 | 0.23 | 00:00:00 | 2005-08-12 | 17,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2005-08-15 | 53,000 | 0.23 | 0.26 | 0.23 | 0.25 | 00:00:00 | 2005-08-16 | 17,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2005-08-17 | 5,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2005-08-18 | 31,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2005-08-19 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2005-08-22 | 25,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2005-08-23 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2005-08-24 | 10,500 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2005-08-25 | 3,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2005-08-26 | 36,100 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2005-08-29 | 51,200 | 0.22 | 0.25 | 0.22 | 0.24 | 00:00:00 | 2005-08-30 | 91,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2005-08-31 | 73,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2005-09-01 | 19,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2005-09-02 | 15,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2005-09-06 | 56,900 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2005-09-07 | 132,000 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | 2005-09-08 | 46,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2005-09-09 | 102,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2005-09-12 | 20,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2005-09-13 | 4,100 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2005-09-14 | 30,200 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2005-09-15 | 32,500 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2005-09-16 | 80,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2005-09-19 | 158,800 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2005-09-20 | 5,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2005-09-21 | 26,100 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2005-09-22 | 80,000 | 0.27 | 0.28 | 0.25 | 0.27 | 00:00:00 | 2005-09-23 | 6,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2005-09-26 | 20,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2005-09-27 | 65,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2005-09-28 | 52,400 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2005-09-29 | 79,000 | 0.25 | 0.26 | 0.23 | 0.26 | 00:00:00 | 2005-09-30 | 11,000 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | 2005-10-03 | 83,800 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | 2005-10-04 | 72,800 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2005-10-05 | 37,400 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2005-10-06 | 61,000 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2005-10-07 | 287,400 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | 2005-10-11 | 53,200 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2005-10-12 | 445,000 | 0.27 | 0.31 | 0.27 | 0.28 | 00:00:00 | 2005-10-13 | 97,900 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2005-10-14 | 2,900 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2005-10-17 | 61,100 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | 2005-10-18 | 22,600 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | 2005-10-19 | 44,000 | 0.26 | 0.28 | 0.26 | 0.26 | 00:00:00 | 2005-10-20 | 3,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2005-10-21 | 25,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2005-10-24 | 10,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2005-10-25 | 38,900 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2005-10-26 | 51,500 | 0.28 | 0.29 | 0.26 | 0.26 | 00:00:00 | 2005-10-27 | 52,500 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2005-10-28 | 41,000 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | 2005-10-31 | 8,700 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2005-11-01 | 3,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2005-11-02 | 1,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2005-11-03 | 50,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2005-11-04 | 74,500 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2005-11-07 | 8,500 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2005-11-08 | 1,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2005-11-09 | 15,400 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2005-11-10 | 66,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2005-11-11 | 10,800 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2005-11-14 | 44,700 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | 2005-11-15 | 6,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|