|
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 | 2007-04-20 | 98,200 | 0.60 | 0.62 | 0.59 | 0.61 | 00:00:00 | 2007-04-23 | 56,400 | 0.62 | 0.63 | 0.58 | 0.58 | 00:00:00 | 2007-04-24 | 98,600 | 0.58 | 0.62 | 0.58 | 0.60 | 00:00:00 | 2007-04-25 | 99,200 | 0.58 | 0.58 | 0.56 | 0.57 | 00:00:00 | 2007-04-26 | 94,100 | 0.57 | 0.57 | 0.55 | 0.56 | 00:00:00 | 2007-04-27 | 58,500 | 0.57 | 0.58 | 0.57 | 0.57 | 00:00:00 | 2007-04-30 | 125,500 | 0.57 | 0.57 | 0.52 | 0.52 | 00:00:00 | 2007-05-01 | 27,500 | 0.54 | 0.56 | 0.53 | 0.53 | 00:00:00 | 2007-05-02 | 84,300 | 0.54 | 0.58 | 0.52 | 0.58 | 00:00:00 | 2007-05-03 | 81,300 | 0.58 | 0.58 | 0.55 | 0.58 | 00:00:00 | 2007-05-04 | 59,700 | 0.58 | 0.58 | 0.55 | 0.58 | 00:00:00 | 2007-05-07 | 23,700 | 0.56 | 0.62 | 0.56 | 0.57 | 00:00:00 | 2007-05-08 | 47,400 | 0.60 | 0.60 | 0.55 | 0.58 | 00:00:00 | 2007-05-09 | 85,900 | 0.57 | 0.57 | 0.54 | 0.55 | 00:00:00 | 2007-05-10 | 147,400 | 0.58 | 0.58 | 0.52 | 0.53 | 00:00:00 | 2007-05-11 | 55,700 | 0.55 | 0.55 | 0.51 | 0.53 | 00:00:00 | 2007-05-14 | 22,000 | 0.53 | 0.55 | 0.52 | 0.52 | 00:00:00 | 2007-05-15 | 35,000 | 0.53 | 0.53 | 0.52 | 0.53 | 00:00:00 | 2007-05-16 | 37,200 | 0.51 | 0.52 | 0.51 | 0.51 | 00:00:00 | 2007-05-17 | 40,000 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2007-05-18 | 90,900 | 0.50 | 0.51 | 0.46 | 0.49 | 00:00:00 | 2007-05-22 | 196,100 | 0.53 | 0.53 | 0.45 | 0.49 | 00:00:00 | 2007-05-23 | 94,000 | 0.49 | 0.49 | 0.46 | 0.46 | 00:00:00 | 2007-05-24 | 44,200 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | 2007-05-25 | 108,100 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2007-05-28 | 24,800 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2007-05-29 | 14,500 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | 2007-05-30 | 114,600 | 0.46 | 0.48 | 0.44 | 0.45 | 00:00:00 | 2007-05-31 | 7,900 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2007-06-01 | 58,500 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | 2007-06-04 | 73,300 | 0.47 | 0.48 | 0.46 | 0.47 | 00:00:00 | 2007-06-05 | 26,500 | 0.48 | 0.49 | 0.47 | 0.48 | 00:00:00 | 2007-06-06 | 18,500 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | 2007-06-07 | 193,600 | 0.48 | 0.49 | 0.43 | 0.44 | 00:00:00 | 2007-06-08 | 57,300 | 0.43 | 0.45 | 0.43 | 0.44 | 00:00:00 | 2007-06-11 | 277,600 | 0.43 | 0.43 | 0.39 | 0.43 | 00:00:00 | 2007-06-12 | 21,900 | 0.44 | 0.44 | 0.41 | 0.42 | 00:00:00 | 2007-06-13 | 152,300 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2007-06-14 | 167,700 | 0.42 | 0.44 | 0.40 | 0.40 | 00:00:00 | 2007-06-15 | 144,300 | 0.42 | 0.44 | 0.40 | 0.41 | 00:00:00 | 2007-06-18 | 90,300 | 0.41 | 0.43 | 0.40 | 0.41 | 00:00:00 | 2007-06-19 | 120,400 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2007-06-20 | 154,100 | 0.43 | 0.47 | 0.43 | 0.45 | 00:00:00 | 2007-06-21 | 56,000 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | 2007-06-22 | 189,900 | 0.44 | 0.49 | 0.44 | 0.49 | 00:00:00 | 2007-06-25 | 158,100 | 0.48 | 0.49 | 0.45 | 0.47 | 00:00:00 | 2007-06-26 | 101,900 | 0.47 | 0.47 | 0.43 | 0.43 | 00:00:00 | 2007-06-27 | 128,800 | 0.45 | 0.45 | 0.41 | 0.42 | 00:00:00 | 2007-06-28 | 52,300 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2007-06-29 | 55,500 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | 2007-07-03 | 94,000 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | 2007-07-04 | 55,500 | 0.43 | 0.46 | 0.43 | 0.44 | 00:00:00 | 2007-07-05 | 77,700 | 0.44 | 0.47 | 0.44 | 0.46 | 00:00:00 | 2007-07-06 | 39,400 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | 2007-07-09 | 53,200 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2007-07-10 | 48,700 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | 2007-07-11 | 17,000 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2007-07-12 | 57,000 | 0.45 | 0.46 | 0.44 | 0.45 | 00:00:00 | 2007-07-13 | 95,100 | 0.46 | 0.49 | 0.46 | 0.49 | 00:00:00 | 2007-07-16 | 94,100 | 0.50 | 0.53 | 0.50 | 0.52 | 00:00:00 | 2007-07-17 | 92,800 | 0.52 | 0.58 | 0.52 | 0.55 | 00:00:00 | 2007-07-18 | 22,700 | 0.53 | 0.56 | 0.53 | 0.53 | 00:00:00 | 2007-07-19 | 87,300 | 0.55 | 0.55 | 0.46 | 0.49 | 00:00:00 | 2007-07-20 | 53,500 | 0.48 | 0.52 | 0.48 | 0.52 | 00:00:00 | 2007-07-23 | 16,000 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | 2007-07-24 | 31,500 | 0.51 | 0.52 | 0.50 | 0.52 | 00:00:00 | 2007-07-25 | 47,500 | 0.49 | 0.53 | 0.49 | 0.49 | 00:00:00 | 2007-07-26 | 221,000 | 0.49 | 0.53 | 0.48 | 0.48 | 00:00:00 | 2007-07-27 | 27,300 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | 2007-07-30 | 70,800 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | 2007-07-31 | 29,200 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | 2007-08-01 | 66,500 | 0.52 | 0.53 | 0.46 | 0.46 | 00:00:00 | 2007-08-02 | 9,500 | 0.52 | 0.52 | 0.48 | 0.48 | 00:00:00 | 2007-08-03 | 10,500 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | 2007-08-07 | 31,500 | 0.53 | 0.53 | 0.48 | 0.50 | 00:00:00 | 2007-08-08 | 53,300 | 0.50 | 0.50 | 0.47 | 0.48 | 00:00:00 | 2007-08-09 | 64,500 | 0.49 | 0.49 | 0.46 | 0.46 | 00:00:00 | 2007-08-10 | 56,000 | 0.45 | 0.48 | 0.45 | 0.48 | 00:00:00 | 2007-08-13 | 8,300 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2007-08-14 | 18,300 | 0.45 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2007-08-15 | 20,500 | 0.46 | 0.46 | 0.42 | 0.43 | 00:00:00 | 2007-08-16 | 437,800 | 0.42 | 0.42 | 0.29 | 0.35 | 00:00:00 | 2007-08-17 | 268,500 | 0.42 | 0.42 | 0.34 | 0.35 | 00:00:00 | 2007-08-20 | 182,400 | 0.42 | 0.42 | 0.33 | 0.34 | 00:00:00 | 2007-08-21 | 49,000 | 0.35 | 0.36 | 0.33 | 0.36 | 00:00:00 | 2007-08-22 | 104,000 | 0.33 | 0.36 | 0.33 | 0.36 | 00:00:00 | 2007-08-23 | 64,000 | 0.35 | 0.36 | 0.33 | 0.34 | 00:00:00 | 2007-08-24 | 20,400 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2007-08-27 | 70,400 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2007-08-28 | 86,600 | 0.37 | 0.37 | 0.33 | 0.35 | 00:00:00 | 2007-08-29 | 24,800 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | 2007-08-30 | 40,900 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2007-08-31 | 35,900 | 0.38 | 0.39 | 0.36 | 0.39 | 00:00:00 | 2007-09-04 | 111,000 | 0.38 | 0.38 | 0.34 | 0.37 | 00:00:00 | 2007-09-05 | 55,300 | 0.37 | 0.37 | 0.34 | 0.36 | 00:00:00 | 2007-09-06 | 168,300 | 0.37 | 0.42 | 0.37 | 0.40 | 00:00:00 | 2007-09-07 | 38,300 | 0.40 | 0.42 | 0.38 | 0.38 | 00:00:00 | 2007-09-10 | 13,000 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | 2007-09-11 | 36,300 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2007-09-12 | 25,500 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | 2007-09-13 | 36,500 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | 2007-09-14 | 11,400 | 0.41 | 0.41 | 0.39 | 0.40 | 00:00:00 | 2007-09-17 | 87,300 | 0.38 | 0.42 | 0.36 | 0.36 | 00:00:00 | 2007-09-18 | 6,000 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | 2007-09-19 | 29,900 | 0.43 | 0.43 | 0.37 | 0.37 | 00:00:00 | 2007-09-20 | 106,500 | 0.42 | 0.43 | 0.39 | 0.42 | 00:00:00 | 2007-09-21 | 79,400 | 0.43 | 0.43 | 0.40 | 0.41 | 00:00:00 | 2007-09-24 | 59,000 | 0.39 | 0.41 | 0.39 | 0.41 | 00:00:00 | 2007-09-25 | 79,500 | 0.40 | 0.42 | 0.39 | 0.42 | 00:00:00 | 2007-09-26 | 20,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2007-09-27 | 69,000 | 0.40 | 0.41 | 0.39 | 0.39 | 00:00:00 | 2007-09-28 | 27,200 | 0.39 | 0.41 | 0.39 | 0.41 | 00:00:00 | 2007-10-01 | 69,300 | 0.39 | 0.40 | 0.35 | 0.35 | 00:00:00 | 2007-10-02 | 71,500 | 0.37 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2007-10-03 | 33,900 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2007-10-04 | 29,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2007-10-05 | 49,500 | 0.38 | 0.39 | 0.37 | 0.39 | 00:00:00 | 2007-10-09 | 55,300 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2007-10-10 | 30,000 | 0.38 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2007-10-11 | 45,400 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2007-10-12 | 42,500 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|