|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-10-30 | 47,300 | 0.62 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2006-10-31 | 34,400 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2006-11-01 | 26,100 | 0.64 | 0.66 | 0.60 | 0.60 | 00:00:00 | | 2006-11-02 | 128,400 | 0.62 | 0.68 | 0.62 | 0.63 | 00:00:00 | | 2006-11-03 | 194,300 | 0.63 | 0.74 | 0.63 | 0.74 | 00:00:00 | | 2006-11-06 | 289,900 | 0.74 | 0.86 | 0.74 | 0.78 | 00:00:00 | | 2006-11-07 | 191,100 | 0.82 | 0.93 | 0.82 | 0.88 | 00:00:00 | | 2006-11-08 | 95,500 | 0.87 | 0.89 | 0.82 | 0.83 | 00:00:00 | | 2006-11-09 | 136,300 | 0.84 | 0.88 | 0.83 | 0.85 | 00:00:00 | | 2006-11-10 | 74,800 | 0.85 | 0.86 | 0.81 | 0.84 | 00:00:00 | | 2006-11-13 | 75,400 | 0.84 | 0.86 | 0.76 | 0.85 | 00:00:00 | | 2006-11-14 | 52,900 | 0.85 | 0.85 | 0.69 | 0.79 | 00:00:00 | | 2006-11-15 | 57,800 | 0.84 | 0.84 | 0.68 | 0.81 | 00:00:00 | | 2006-11-16 | 25,800 | 0.78 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2006-11-17 | 66,700 | 0.72 | 0.74 | 0.70 | 0.72 | 00:00:00 | | 2006-11-20 | 125,900 | 0.75 | 0.77 | 0.65 | 0.69 | 00:00:00 | | 2006-11-21 | 89,000 | 0.69 | 0.76 | 0.67 | 0.73 | 00:00:00 | | 2006-11-22 | 13,500 | 0.68 | 0.72 | 0.67 | 0.71 | 00:00:00 | | 2006-11-23 | 59,900 | 0.68 | 0.78 | 0.68 | 0.76 | 00:00:00 | | 2006-11-24 | 113,200 | 0.78 | 0.84 | 0.77 | 0.82 | 00:00:00 | | 2006-11-27 | 160,000 | 0.82 | 0.90 | 0.77 | 0.85 | 00:00:00 | | 2006-11-28 | 32,200 | 0.80 | 0.85 | 0.79 | 0.80 | 00:00:00 | | 2006-11-29 | 43,900 | 0.76 | 0.80 | 0.76 | 0.77 | 00:00:00 | | 2006-11-30 | 23,500 | 0.82 | 0.86 | 0.80 | 0.81 | 00:00:00 | | 2006-12-01 | 79,000 | 0.81 | 0.88 | 0.75 | 0.84 | 00:00:00 | | 2006-12-04 | 118,600 | 0.84 | 0.85 | 0.78 | 0.79 | 00:00:00 | | 2006-12-05 | 74,500 | 0.81 | 0.81 | 0.73 | 0.75 | 00:00:00 | | 2006-12-06 | 66,700 | 0.74 | 0.74 | 0.68 | 0.68 | 00:00:00 | | 2006-12-07 | 20,500 | 0.74 | 0.74 | 0.70 | 0.72 | 00:00:00 | | 2006-12-08 | 110,900 | 0.72 | 0.72 | 0.65 | 0.66 | 00:00:00 | | 2006-12-11 | 88,600 | 0.74 | 0.74 | 0.66 | 0.71 | 00:00:00 | | 2006-12-12 | 58,500 | 0.71 | 0.73 | 0.69 | 0.73 | 00:00:00 | | 2006-12-13 | 62,700 | 0.73 | 0.73 | 0.68 | 0.68 | 00:00:00 | | 2006-12-14 | 19,000 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2006-12-15 | 26,500 | 0.68 | 0.70 | 0.66 | 0.67 | 00:00:00 | | 2006-12-18 | 52,800 | 0.70 | 0.70 | 0.66 | 0.68 | 00:00:00 | | 2006-12-19 | 174,300 | 0.64 | 0.67 | 0.63 | 0.63 | 00:00:00 | | 2006-12-20 | 80,300 | 0.65 | 0.68 | 0.64 | 0.67 | 00:00:00 | | 2006-12-21 | 99,900 | 0.64 | 0.70 | 0.64 | 0.70 | 00:00:00 | | 2006-12-22 | 20,500 | 0.69 | 0.69 | 0.65 | 0.66 | 00:00:00 | | 2006-12-27 | 55,300 | 0.70 | 0.70 | 0.63 | 0.64 | 00:00:00 | | 2006-12-28 | 128,600 | 0.67 | 0.69 | 0.62 | 0.68 | 00:00:00 | | 2006-12-29 | 66,500 | 0.65 | 0.69 | 0.64 | 0.69 | 00:00:00 | | 2007-01-02 | 112,500 | 0.69 | 0.70 | 0.64 | 0.69 | 00:00:00 | | 2007-01-03 | 59,100 | 0.68 | 0.68 | 0.61 | 0.63 | 00:00:00 | | 2007-01-04 | 64,100 | 0.63 | 0.63 | 0.59 | 0.59 | 00:00:00 | | 2007-01-05 | 55,300 | 0.60 | 0.64 | 0.56 | 0.62 | 00:00:00 | | 2007-01-08 | 69,300 | 0.63 | 0.64 | 0.60 | 0.61 | 00:00:00 | | 2007-01-09 | 14,900 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2007-01-10 | 23,500 | 0.63 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2007-01-11 | 46,200 | 0.59 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2007-01-12 | 22,000 | 0.61 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2007-01-15 | 70,200 | 0.61 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2007-01-16 | 74,000 | 0.64 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2007-01-17 | 153,700 | 0.65 | 0.73 | 0.63 | 0.73 | 00:00:00 | | 2007-01-18 | 22,100 | 0.72 | 0.73 | 0.72 | 0.73 | 00:00:00 | | 2007-01-19 | 12,500 | 0.66 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2007-01-22 | 36,000 | 0.67 | 0.70 | 0.66 | 0.69 | 00:00:00 | | 2007-01-23 | 63,400 | 0.66 | 0.69 | 0.60 | 0.60 | 00:00:00 | | 2007-01-24 | 35,000 | 0.63 | 0.67 | 0.63 | 0.67 | 00:00:00 | | 2007-01-25 | 66,100 | 0.69 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2007-01-26 | 53,700 | 0.66 | 0.67 | 0.63 | 0.65 | 00:00:00 | | 2007-01-29 | 76,500 | 0.68 | 0.72 | 0.67 | 0.67 | 00:00:00 | | 2007-01-30 | 414,200 | 0.71 | 0.82 | 0.71 | 0.79 | 00:00:00 | | 2007-01-31 | 546,200 | 0.81 | 0.88 | 0.79 | 0.85 | 00:00:00 | | 2007-02-01 | 300,300 | 0.87 | 0.89 | 0.82 | 0.85 | 00:00:00 | | 2007-02-02 | 182,500 | 0.84 | 0.84 | 0.77 | 0.84 | 00:00:00 | | 2007-02-05 | 48,900 | 0.80 | 0.84 | 0.78 | 0.84 | 00:00:00 | | 2007-02-06 | 66,200 | 0.84 | 0.84 | 0.79 | 0.83 | 00:00:00 | | 2007-02-07 | 104,000 | 0.79 | 0.83 | 0.78 | 0.82 | 00:00:00 | | 2007-02-08 | 58,400 | 0.83 | 0.84 | 0.80 | 0.83 | 00:00:00 | | 2007-02-09 | 49,600 | 0.83 | 0.84 | 0.81 | 0.81 | 00:00:00 | | 2007-02-12 | 82,500 | 0.84 | 0.85 | 0.81 | 0.85 | 00:00:00 | | 2007-02-13 | 101,100 | 0.84 | 0.84 | 0.79 | 0.80 | 00:00:00 | | 2007-02-14 | 251,600 | 0.83 | 0.85 | 0.80 | 0.83 | 00:00:00 | | 2007-02-15 | 343,500 | 0.85 | 0.85 | 0.76 | 0.76 | 00:00:00 | | 2007-02-16 | 452,700 | 0.72 | 0.73 | 0.61 | 0.68 | 00:00:00 | | 2007-02-19 | 179,700 | 0.68 | 0.71 | 0.65 | 0.71 | 00:00:00 | | 2007-02-20 | 103,100 | 0.67 | 0.71 | 0.66 | 0.69 | 00:00:00 | | 2007-02-21 | 82,200 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2007-02-22 | 162,200 | 0.69 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2007-02-23 | 234,300 | 0.69 | 0.71 | 0.68 | 0.69 | 00:00:00 | | 2007-02-26 | 211,900 | 0.71 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2007-02-27 | 152,500 | 0.71 | 0.71 | 0.66 | 0.66 | 00:00:00 | | 2007-02-28 | 123,500 | 0.66 | 0.71 | 0.65 | 0.70 | 00:00:00 | | 2007-03-01 | 173,700 | 0.70 | 0.72 | 0.68 | 0.71 | 00:00:00 | | 2007-03-02 | 117,800 | 0.68 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2007-03-05 | 126,400 | 0.65 | 0.67 | 0.64 | 0.64 | 00:00:00 | | 2007-03-06 | 41,900 | 0.63 | 0.69 | 0.63 | 0.65 | 00:00:00 | | 2007-03-07 | 111,200 | 0.66 | 0.70 | 0.66 | 0.67 | 00:00:00 | | 2007-03-08 | 35,500 | 0.67 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2007-03-09 | 138,000 | 0.69 | 0.70 | 0.67 | 0.69 | 00:00:00 | | 2007-03-12 | 9,000 | 0.67 | 0.69 | 0.66 | 0.69 | 00:00:00 | | 2007-03-13 | 103,600 | 0.67 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2007-03-14 | 78,800 | 0.62 | 0.66 | 0.61 | 0.64 | 00:00:00 | | 2007-03-15 | 16,500 | 0.64 | 0.66 | 0.62 | 0.66 | 00:00:00 | | 2007-03-16 | 22,500 | 0.63 | 0.66 | 0.63 | 0.63 | 00:00:00 | | 2007-03-19 | 105,200 | 0.60 | 0.62 | 0.58 | 0.60 | 00:00:00 | | 2007-03-20 | 30,500 | 0.64 | 0.64 | 0.59 | 0.62 | 00:00:00 | | 2007-03-21 | 61,700 | 0.65 | 0.66 | 0.60 | 0.62 | 00:00:00 | | 2007-03-22 | 54,000 | 0.63 | 0.67 | 0.62 | 0.63 | 00:00:00 | | 2007-03-23 | 27,000 | 0.68 | 0.69 | 0.66 | 0.69 | 00:00:00 | | 2007-03-26 | 115,300 | 0.69 | 0.70 | 0.65 | 0.69 | 00:00:00 | | 2007-03-27 | 27,000 | 0.66 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2007-03-28 | 34,000 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2007-03-29 | 97,400 | 0.65 | 0.68 | 0.62 | 0.66 | 00:00:00 | | 2007-03-30 | 69,300 | 0.66 | 0.70 | 0.63 | 0.64 | 00:00:00 | | 2007-04-02 | 43,400 | 0.63 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2007-04-03 | 133,600 | 0.63 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2007-04-04 | 25,700 | 0.62 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2007-04-05 | 75,800 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2007-04-09 | 55,000 | 0.63 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2007-04-10 | 56,800 | 0.63 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2007-04-11 | 120,800 | 0.62 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2007-04-12 | 104,700 | 0.63 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2007-04-13 | 90,900 | 0.61 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2007-04-16 | 170,200 | 0.63 | 0.65 | 0.60 | 0.61 | 00:00:00 | | 2007-04-17 | 87,000 | 0.62 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2007-04-18 | 37,200 | 0.61 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2007-04-19 | 55,100 | 0.60 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2007-04-20 | 98,200 | 0.60 | 0.62 | 0.59 | 0.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
