|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-05-08 | 75,100 | 1.20 | 1.23 | 1.14 | 1.22 | 00:00:00 | 2006-05-09 | 98,000 | 1.22 | 1.24 | 1.17 | 1.21 | 00:00:00 | 2006-05-10 | 204,900 | 1.25 | 1.30 | 1.25 | 1.29 | 00:00:00 | 2006-05-11 | 220,600 | 1.31 | 1.34 | 1.23 | 1.27 | 00:00:00 | 2006-05-12 | 171,200 | 1.30 | 1.30 | 1.20 | 1.27 | 00:00:00 | 2006-05-15 | 124,100 | 1.20 | 1.20 | 1.03 | 1.15 | 00:00:00 | 2006-05-16 | 157,700 | 1.04 | 1.15 | 1.03 | 1.08 | 00:00:00 | 2006-05-17 | 130,400 | 1.10 | 1.18 | 1.00 | 1.01 | 00:00:00 | 2006-05-18 | 233,200 | 0.97 | 1.03 | 0.86 | 1.00 | 00:00:00 | 2006-05-19 | 260,100 | 0.95 | 1.03 | 0.61 | 1.00 | 00:00:00 | 2006-05-23 | 99,700 | 1.00 | 1.13 | 1.00 | 1.10 | 00:00:00 | 2006-05-24 | 101,200 | 1.08 | 1.08 | 0.87 | 0.95 | 00:00:00 | 2006-05-25 | 98,300 | 0.95 | 1.06 | 0.95 | 1.01 | 00:00:00 | 2006-05-26 | 133,000 | 1.03 | 1.05 | 1.00 | 1.05 | 00:00:00 | 2006-05-29 | 93,500 | 1.05 | 1.15 | 1.05 | 1.10 | 00:00:00 | 2006-05-30 | 74,200 | 1.12 | 1.12 | 1.09 | 1.12 | 00:00:00 | 2006-05-31 | 64,400 | 1.10 | 1.13 | 1.00 | 1.07 | 00:00:00 | 2006-06-01 | 40,300 | 1.01 | 1.10 | 1.01 | 1.04 | 00:00:00 | 2006-06-02 | 96,300 | 1.12 | 1.12 | 1.03 | 1.05 | 00:00:00 | 2006-06-05 | 85,300 | 1.06 | 1.10 | 0.99 | 1.00 | 00:00:00 | 2006-06-06 | 94,400 | 1.00 | 1.00 | 0.91 | 0.95 | 00:00:00 | 2006-06-07 | 61,400 | 0.94 | 0.95 | 0.83 | 0.89 | 00:00:00 | 2006-06-08 | 86,400 | 0.87 | 0.87 | 0.77 | 0.82 | 00:00:00 | 2006-06-09 | 11,100 | 0.88 | 0.90 | 0.88 | 0.89 | 00:00:00 | 2006-06-12 | 98,500 | 0.80 | 0.83 | 0.74 | 0.80 | 00:00:00 | 2006-06-13 | 149,700 | 0.75 | 0.75 | 0.61 | 0.69 | 00:00:00 | 2006-06-14 | 156,100 | 0.60 | 0.78 | 0.60 | 0.75 | 00:00:00 | 2006-06-15 | 107,000 | 0.79 | 0.90 | 0.70 | 0.81 | 00:00:00 | 2006-06-16 | 22,400 | 0.80 | 0.80 | 0.77 | 0.77 | 00:00:00 | 2006-06-19 | 57,800 | 0.76 | 0.81 | 0.75 | 0.81 | 00:00:00 | 2006-06-20 | 42,600 | 0.80 | 0.81 | 0.75 | 0.81 | 00:00:00 | 2006-06-21 | 33,000 | 0.79 | 0.79 | 0.75 | 0.78 | 00:00:00 | 2006-06-22 | 56,000 | 0.80 | 0.81 | 0.78 | 0.78 | 00:00:00 | 2006-06-23 | 108,900 | 0.79 | 0.79 | 0.68 | 0.70 | 00:00:00 | 2006-06-26 | 25,700 | 0.75 | 0.76 | 0.73 | 0.75 | 00:00:00 | 2006-06-27 | 46,700 | 0.74 | 0.77 | 0.74 | 0.74 | 00:00:00 | 2006-06-28 | 92,800 | 0.72 | 0.74 | 0.67 | 0.68 | 00:00:00 | 2006-06-29 | 23,400 | 0.68 | 0.74 | 0.68 | 0.74 | 00:00:00 | 2006-06-30 | 54,400 | 0.75 | 0.79 | 0.72 | 0.75 | 00:00:00 | 2006-07-04 | 38,000 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | 2006-07-05 | 85,100 | 0.79 | 0.79 | 0.76 | 0.79 | 00:00:00 | 2006-07-06 | 39,300 | 0.78 | 0.82 | 0.78 | 0.82 | 00:00:00 | 2006-07-07 | 178,900 | 0.81 | 0.81 | 0.75 | 0.78 | 00:00:00 | 2006-07-10 | 50,600 | 0.79 | 0.79 | 0.72 | 0.73 | 00:00:00 | 2006-07-11 | 18,000 | 0.73 | 0.74 | 0.72 | 0.74 | 00:00:00 | 2006-07-12 | 23,800 | 0.73 | 0.74 | 0.71 | 0.73 | 00:00:00 | 2006-07-13 | 37,500 | 0.72 | 0.74 | 0.70 | 0.72 | 00:00:00 | 2006-07-14 | 31,800 | 0.72 | 0.72 | 0.68 | 0.68 | 00:00:00 | 2006-07-17 | 58,500 | 0.68 | 0.68 | 0.65 | 0.65 | 00:00:00 | 2006-07-18 | 37,500 | 0.63 | 0.66 | 0.62 | 0.66 | 00:00:00 | 2006-07-19 | 3,900 | 0.62 | 0.64 | 0.62 | 0.64 | 00:00:00 | 2006-07-20 | 19,700 | 0.69 | 0.69 | 0.63 | 0.63 | 00:00:00 | 2006-07-21 | 8,000 | 0.65 | 0.65 | 0.63 | 0.64 | 00:00:00 | 2006-07-24 | 37,900 | 0.63 | 0.66 | 0.63 | 0.63 | 00:00:00 | 2006-07-25 | 29,700 | 0.66 | 0.68 | 0.66 | 0.67 | 00:00:00 | 2006-07-26 | 117,800 | 0.68 | 0.70 | 0.67 | 0.70 | 00:00:00 | 2006-07-27 | 7,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2006-07-28 | 34,100 | 0.71 | 0.78 | 0.71 | 0.77 | 00:00:00 | 2006-07-31 | 33,900 | 0.78 | 0.80 | 0.77 | 0.77 | 00:00:00 | 2006-08-01 | 54,600 | 0.75 | 0.76 | 0.71 | 0.76 | 00:00:00 | 2006-08-02 | 24,100 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | 2006-08-03 | 13,500 | 0.75 | 0.75 | 0.73 | 0.74 | 00:00:00 | 2006-08-04 | 31,300 | 0.74 | 0.74 | 0.68 | 0.71 | 00:00:00 | 2006-08-08 | 89,900 | 0.73 | 0.77 | 0.72 | 0.72 | 00:00:00 | 2006-08-09 | 71,000 | 0.71 | 0.76 | 0.68 | 0.76 | 00:00:00 | 2006-08-10 | 31,600 | 0.73 | 0.75 | 0.71 | 0.74 | 00:00:00 | 2006-08-11 | 10,300 | 0.74 | 0.74 | 0.71 | 0.71 | 00:00:00 | 2006-08-14 | 134,100 | 0.65 | 0.71 | 0.65 | 0.68 | 00:00:00 | 2006-08-15 | 12,200 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | 2006-08-16 | 42,800 | 0.67 | 0.67 | 0.65 | 0.66 | 00:00:00 | 2006-08-17 | 29,000 | 0.67 | 0.68 | 0.64 | 0.64 | 00:00:00 | 2006-08-18 | 6,500 | 0.65 | 0.68 | 0.64 | 0.68 | 00:00:00 | 2006-08-21 | 60,300 | 0.65 | 0.68 | 0.65 | 0.67 | 00:00:00 | 2006-08-22 | 60,500 | 0.67 | 0.68 | 0.66 | 0.68 | 00:00:00 | 2006-08-23 | 56,900 | 0.65 | 0.70 | 0.65 | 0.67 | 00:00:00 | 2006-08-24 | 57,000 | 0.70 | 0.70 | 0.64 | 0.64 | 00:00:00 | 2006-08-25 | 11,300 | 0.65 | 0.66 | 0.64 | 0.66 | 00:00:00 | 2006-08-28 | 75,500 | 0.65 | 0.66 | 0.60 | 0.66 | 00:00:00 | 2006-08-29 | 71,200 | 0.64 | 0.65 | 0.63 | 0.63 | 00:00:00 | 2006-08-30 | 24,200 | 0.64 | 0.66 | 0.64 | 0.65 | 00:00:00 | 2006-08-31 | 34,200 | 0.65 | 0.66 | 0.64 | 0.65 | 00:00:00 | 2006-09-01 | 67,600 | 0.65 | 0.66 | 0.64 | 0.65 | 00:00:00 | 2006-09-05 | 56,400 | 0.73 | 0.75 | 0.69 | 0.69 | 00:00:00 | 2006-09-06 | 118,700 | 0.73 | 0.75 | 0.70 | 0.73 | 00:00:00 | 2006-09-07 | 17,100 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | 2006-09-08 | 33,000 | 0.70 | 0.72 | 0.69 | 0.72 | 00:00:00 | 2006-09-11 | 112,400 | 0.63 | 0.68 | 0.59 | 0.68 | 00:00:00 | 2006-09-12 | 16,500 | 0.70 | 0.70 | 0.64 | 0.65 | 00:00:00 | 2006-09-13 | 23,600 | 0.61 | 0.63 | 0.60 | 0.63 | 00:00:00 | 2006-09-14 | 60,000 | 0.59 | 0.59 | 0.55 | 0.55 | 00:00:00 | 2006-09-15 | 65,800 | 0.56 | 0.58 | 0.55 | 0.57 | 00:00:00 | 2006-09-18 | 71,800 | 0.56 | 0.57 | 0.54 | 0.54 | 00:00:00 | 2006-09-19 | 55,300 | 0.55 | 0.58 | 0.54 | 0.54 | 00:00:00 | 2006-09-20 | 68,900 | 0.52 | 0.58 | 0.50 | 0.58 | 00:00:00 | 2006-09-21 | 68,000 | 0.51 | 0.52 | 0.50 | 0.52 | 00:00:00 | 2006-09-22 | 33,000 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | 2006-09-25 | 37,000 | 0.53 | 0.58 | 0.51 | 0.55 | 00:00:00 | 2006-09-26 | 21,500 | 0.54 | 0.54 | 0.49 | 0.52 | 00:00:00 | 2006-09-27 | 21,500 | 0.51 | 0.54 | 0.51 | 0.51 | 00:00:00 | 2006-09-28 | 36,100 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | 2006-09-29 | 6,500 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2006-10-02 | 38,900 | 0.55 | 0.55 | 0.50 | 0.54 | 00:00:00 | 2006-10-03 | 9,500 | 0.55 | 0.55 | 0.51 | 0.51 | 00:00:00 | 2006-10-04 | 32,600 | 0.53 | 0.53 | 0.49 | 0.53 | 00:00:00 | 2006-10-05 | 4,500 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2006-10-06 | 11,000 | 0.50 | 0.52 | 0.49 | 0.52 | 00:00:00 | 2006-10-10 | 104,000 | 0.52 | 0.55 | 0.49 | 0.49 | 00:00:00 | 2006-10-11 | 55,500 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2006-10-12 | 31,100 | 0.51 | 0.56 | 0.51 | 0.55 | 00:00:00 | 2006-10-13 | 73,000 | 0.56 | 0.57 | 0.54 | 0.56 | 00:00:00 | 2006-10-16 | 99,500 | 0.56 | 0.66 | 0.56 | 0.66 | 00:00:00 | 2006-10-17 | 41,800 | 0.62 | 0.66 | 0.62 | 0.65 | 00:00:00 | 2006-10-18 | 28,500 | 0.65 | 0.67 | 0.65 | 0.65 | 00:00:00 | 2006-10-19 | 114,500 | 0.62 | 0.67 | 0.61 | 0.67 | 00:00:00 | 2006-10-20 | 32,100 | 0.61 | 0.63 | 0.61 | 0.63 | 00:00:00 | 2006-10-23 | 14,300 | 0.64 | 0.66 | 0.63 | 0.63 | 00:00:00 | 2006-10-24 | 151,500 | 0.64 | 0.64 | 0.56 | 0.60 | 00:00:00 | 2006-10-25 | 156,500 | 0.62 | 0.65 | 0.56 | 0.56 | 00:00:00 | 2006-10-26 | 91,400 | 0.60 | 0.61 | 0.58 | 0.61 | 00:00:00 | 2006-10-27 | 67,400 | 0.59 | 0.62 | 0.59 | 0.60 | 00:00:00 | 2006-10-30 | 47,300 | 0.62 | 0.62 | 0.59 | 0.62 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|