|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-11-15 | 6,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-11-16 | 34,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2005-11-17 | 22,700 | 0.26 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2005-11-18 | 11,400 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-11-21 | 19,900 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2005-11-22 | 23,600 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-11-23 | 60,200 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2005-11-24 | 9,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-11-25 | 48,900 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2005-11-28 | 16,500 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2005-11-29 | 29,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2005-11-30 | 20,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-12-01 | 67,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2005-12-02 | 18,000 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2005-12-05 | 14,000 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2005-12-06 | 12,400 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2005-12-07 | 14,200 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2005-12-08 | 30,000 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2005-12-09 | 160,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2005-12-12 | 38,900 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2005-12-13 | 52,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2005-12-14 | 67,400 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2005-12-15 | 36,200 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2005-12-16 | 12,900 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2005-12-19 | 89,500 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2005-12-20 | 50,200 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2005-12-21 | 30,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2005-12-22 | 11,500 | 0.26 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2005-12-23 | 45,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-12-28 | 42,700 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2005-12-29 | 44,000 | 0.29 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2005-12-30 | 157,900 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2006-01-03 | 217,500 | 0.29 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2006-01-04 | 53,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2006-01-05 | 97,300 | 0.32 | 0.32 | 0.27 | 0.30 | 00:00:00 | | 2006-01-06 | 33,500 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2006-01-09 | 46,500 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2006-01-10 | 54,800 | 0.32 | 0.32 | 0.28 | 0.28 | 00:00:00 | | 2006-01-11 | 21,500 | 0.30 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2006-01-12 | 6,600 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2006-01-13 | 44,700 | 0.30 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2006-01-16 | 45,000 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2006-01-17 | 76,000 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2006-01-18 | 42,600 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2006-01-19 | 28,500 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2006-01-20 | 34,500 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2006-01-23 | 12,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2006-01-24 | 193,700 | 0.31 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2006-01-25 | 234,300 | 0.32 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2006-01-26 | 164,700 | 0.34 | 0.40 | 0.34 | 0.40 | 00:00:00 | | 2006-01-27 | 173,100 | 0.40 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2006-01-30 | 462,300 | 0.41 | 0.53 | 0.41 | 0.48 | 00:00:00 | | 2006-01-31 | 259,800 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2006-02-01 | 230,900 | 0.53 | 0.53 | 0.48 | 0.48 | 00:00:00 | | 2006-02-02 | 88,800 | 0.50 | 0.51 | 0.48 | 0.48 | 00:00:00 | | 2006-02-03 | 185,700 | 0.47 | 0.50 | 0.46 | 0.47 | 00:00:00 | | 2006-02-06 | 217,500 | 0.48 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2006-02-07 | 141,400 | 0.48 | 0.48 | 0.43 | 0.44 | 00:00:00 | | 2006-02-08 | 191,400 | 0.42 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2006-02-09 | 147,900 | 0.44 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2006-02-10 | 45,300 | 0.44 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2006-02-13 | 169,200 | 0.44 | 0.44 | 0.38 | 0.43 | 00:00:00 | | 2006-02-14 | 209,500 | 0.42 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2006-02-15 | 48,300 | 0.43 | 0.44 | 0.39 | 0.39 | 00:00:00 | | 2006-02-16 | 81,500 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2006-02-17 | 322,000 | 0.40 | 0.44 | 0.40 | 0.42 | 00:00:00 | | 2006-02-20 | 65,800 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2006-02-21 | 172,500 | 0.43 | 0.47 | 0.43 | 0.47 | 00:00:00 | | 2006-02-22 | 184,600 | 0.47 | 0.47 | 0.40 | 0.47 | 00:00:00 | | 2006-02-23 | 44,400 | 0.47 | 0.47 | 0.43 | 0.43 | 00:00:00 | | 2006-02-24 | 141,200 | 0.46 | 0.49 | 0.43 | 0.47 | 00:00:00 | | 2006-02-27 | 111,900 | 0.49 | 0.49 | 0.45 | 0.47 | 00:00:00 | | 2006-02-28 | 43,800 | 0.47 | 0.48 | 0.45 | 0.47 | 00:00:00 | | 2006-03-01 | 217,000 | 0.46 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2006-03-02 | 244,100 | 0.50 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2006-03-03 | 187,300 | 0.49 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2006-03-06 | 160,000 | 0.50 | 0.53 | 0.46 | 0.46 | 00:00:00 | | 2006-03-07 | 319,100 | 0.44 | 0.45 | 0.37 | 0.43 | 00:00:00 | | 2006-03-08 | 87,800 | 0.38 | 0.43 | 0.38 | 0.43 | 00:00:00 | | 2006-03-09 | 59,500 | 0.43 | 0.48 | 0.43 | 0.46 | 00:00:00 | | 2006-03-10 | 78,000 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2006-03-13 | 165,700 | 0.53 | 0.53 | 0.48 | 0.52 | 00:00:00 | | 2006-03-14 | 63,500 | 0.52 | 0.53 | 0.48 | 0.51 | 00:00:00 | | 2006-03-15 | 206,100 | 0.53 | 0.58 | 0.53 | 0.56 | 00:00:00 | | 2006-03-16 | 149,100 | 0.58 | 0.62 | 0.54 | 0.62 | 00:00:00 | | 2006-03-17 | 176,700 | 0.62 | 0.63 | 0.59 | 0.61 | 00:00:00 | | 2006-03-20 | 205,900 | 0.61 | 0.65 | 0.60 | 0.61 | 00:00:00 | | 2006-03-21 | 224,900 | 0.64 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2006-03-22 | 489,800 | 0.67 | 0.75 | 0.67 | 0.72 | 00:00:00 | | 2006-03-23 | 506,100 | 0.77 | 0.84 | 0.74 | 0.83 | 00:00:00 | | 2006-03-24 | 468,000 | 0.84 | 0.84 | 0.75 | 0.80 | 00:00:00 | | 2006-03-27 | 396,100 | 0.80 | 0.82 | 0.79 | 0.80 | 00:00:00 | | 2006-03-28 | 310,400 | 0.81 | 0.82 | 0.76 | 0.78 | 00:00:00 | | 2006-03-29 | 454,300 | 0.76 | 0.80 | 0.75 | 0.79 | 00:00:00 | | 2006-03-30 | 473,000 | 0.79 | 0.80 | 0.74 | 0.80 | 00:00:00 | | 2006-03-31 | 318,700 | 0.77 | 0.79 | 0.65 | 0.79 | 00:00:00 | | 2006-04-03 | 540,500 | 0.80 | 0.82 | 0.70 | 0.80 | 00:00:00 | | 2006-04-04 | 333,200 | 0.80 | 0.81 | 0.77 | 0.80 | 00:00:00 | | 2006-04-05 | 281,000 | 0.80 | 0.82 | 0.76 | 0.81 | 00:00:00 | | 2006-04-06 | 677,300 | 0.84 | 0.97 | 0.81 | 0.97 | 00:00:00 | | 2006-04-07 | 266,900 | 0.95 | 0.95 | 0.90 | 0.94 | 00:00:00 | | 2006-04-10 | 474,600 | 0.95 | 0.96 | 0.93 | 0.95 | 00:00:00 | | 2006-04-11 | 186,800 | 0.93 | 0.93 | 0.85 | 0.90 | 00:00:00 | | 2006-04-12 | 172,200 | 0.90 | 0.94 | 0.88 | 0.92 | 00:00:00 | | 2006-04-13 | 153,500 | 0.90 | 0.94 | 0.85 | 0.94 | 00:00:00 | | 2006-04-17 | 814,400 | 0.95 | 1.09 | 0.94 | 1.09 | 00:00:00 | | 2006-04-18 | 692,900 | 1.29 | 1.35 | 1.22 | 1.33 | 00:00:00 | | 2006-04-19 | 666,700 | 1.39 | 1.39 | 1.25 | 1.38 | 00:00:00 | | 2006-04-20 | 803,500 | 1.38 | 1.38 | 1.15 | 1.17 | 00:00:00 | | 2006-04-21 | 294,300 | 1.17 | 1.32 | 1.17 | 1.28 | 00:00:00 | | 2006-04-24 | 127,700 | 1.28 | 1.32 | 1.15 | 1.24 | 00:00:00 | | 2006-04-25 | 173,800 | 1.22 | 1.29 | 1.15 | 1.15 | 00:00:00 | | 2006-04-26 | 147,200 | 1.25 | 1.27 | 1.15 | 1.20 | 00:00:00 | | 2006-04-27 | 169,600 | 1.22 | 1.25 | 1.17 | 1.23 | 00:00:00 | | 2006-04-28 | 97,600 | 1.17 | 1.27 | 1.16 | 1.27 | 00:00:00 | | 2006-05-01 | 67,800 | 1.27 | 1.27 | 1.18 | 1.18 | 00:00:00 | | 2006-05-02 | 82,900 | 1.19 | 1.24 | 1.17 | 1.17 | 00:00:00 | | 2006-05-03 | 157,400 | 1.15 | 1.25 | 1.15 | 1.16 | 00:00:00 | | 2006-05-04 | 63,800 | 1.17 | 1.26 | 1.16 | 1.22 | 00:00:00 | | 2006-05-05 | 89,000 | 1.26 | 1.27 | 1.18 | 1.19 | 00:00:00 | | 2006-05-08 | 75,100 | 1.20 | 1.23 | 1.14 | 1.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
