|
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 | 2007-10-12 | 42,500 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2007-10-15 | 77,400 | 0.39 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2007-10-16 | 62,000 | 0.39 | 0.42 | 0.39 | 0.39 | 00:00:00 | 2007-10-17 | 42,200 | 0.40 | 0.41 | 0.39 | 0.40 | 00:00:00 | 2007-10-18 | 25,200 | 0.39 | 0.41 | 0.39 | 0.41 | 00:00:00 | 2007-10-19 | 155,000 | 0.41 | 0.42 | 0.39 | 0.42 | 00:00:00 | 2007-10-22 | 19,300 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2007-10-23 | 33,000 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2007-10-24 | 148,400 | 0.42 | 0.47 | 0.42 | 0.46 | 00:00:00 | 2007-10-25 | 35,900 | 0.44 | 0.46 | 0.43 | 0.43 | 00:00:00 | 2007-10-26 | 42,300 | 0.44 | 0.45 | 0.41 | 0.44 | 00:00:00 | 2007-10-29 | 76,500 | 0.44 | 0.44 | 0.40 | 0.40 | 00:00:00 | 2007-10-30 | 26,800 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | 2007-10-31 | 45,000 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | 2007-11-01 | 56,800 | 0.44 | 0.45 | 0.42 | 0.43 | 00:00:00 | 2007-11-02 | 36,200 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2007-11-05 | 44,200 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2007-11-06 | 111,800 | 0.39 | 0.42 | 0.39 | 0.40 | 00:00:00 | 2007-11-07 | 75,200 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2007-11-08 | 41,400 | 0.42 | 0.42 | 0.39 | 0.40 | 00:00:00 | 2007-11-09 | 21,600 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | 2007-11-12 | 26,000 | 0.39 | 0.41 | 0.39 | 0.39 | 00:00:00 | 2007-11-13 | 91,700 | 0.40 | 0.41 | 0.38 | 0.40 | 00:00:00 | 2007-11-14 | 8,500 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2007-11-15 | 44,900 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | 2007-11-16 | 8,000 | 0.40 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2007-11-19 | 95,500 | 0.38 | 0.38 | 0.34 | 0.38 | 00:00:00 | 2007-11-20 | 25,600 | 0.36 | 0.39 | 0.36 | 0.38 | 00:00:00 | 2007-11-21 | 30,000 | 0.38 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2007-11-22 | 31,500 | 0.38 | 0.38 | 0.36 | 0.38 | 00:00:00 | 2007-11-23 | 62,500 | 0.38 | 0.39 | 0.36 | 0.36 | 00:00:00 | 2007-11-26 | 61,200 | 0.38 | 0.39 | 0.37 | 0.37 | 00:00:00 | 2007-11-27 | 47,500 | 0.38 | 0.38 | 0.35 | 0.37 | 00:00:00 | 2007-11-28 | 58,800 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2007-11-29 | 29,000 | 0.38 | 0.39 | 0.37 | 0.38 | 00:00:00 | 2007-11-30 | 16,600 | 0.37 | 0.38 | 0.35 | 0.35 | 00:00:00 | 2007-12-03 | 32,800 | 0.36 | 0.38 | 0.36 | 0.37 | 00:00:00 | 2007-12-04 | 46,200 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | 2007-12-05 | 17,500 | 0.38 | 0.39 | 0.36 | 0.39 | 00:00:00 | 2007-12-06 | 29,000 | 0.39 | 0.39 | 0.36 | 0.39 | 00:00:00 | 2007-12-07 | 16,700 | 0.37 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2007-12-10 | 14,000 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2007-12-11 | 61,300 | 0.34 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2007-12-12 | 128,800 | 0.34 | 0.35 | 0.31 | 0.32 | 00:00:00 | 2007-12-13 | 17,100 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | 2007-12-14 | 37,000 | 0.32 | 0.34 | 0.31 | 0.34 | 00:00:00 | 2007-12-17 | 78,000 | 0.31 | 0.32 | 0.29 | 0.31 | 00:00:00 | 2007-12-18 | 22,200 | 0.32 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2007-12-19 | 58,500 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2007-12-20 | 31,200 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | 2007-12-21 | 41,000 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | 2007-12-24 | 27,400 | 0.34 | 0.34 | 0.32 | 0.34 | 00:00:00 | 2007-12-27 | 34,500 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2007-12-28 | 66,000 | 0.34 | 0.36 | 0.34 | 0.36 | 00:00:00 | 2007-12-31 | 10,200 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2008-01-02 | 30,000 | 0.35 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2008-01-03 | 52,800 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2008-01-04 | 83,600 | 0.35 | 0.38 | 0.34 | 0.37 | 00:00:00 | 2008-01-07 | 72,200 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | 2008-01-08 | 14,900 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2008-01-09 | 59,300 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | 2008-01-10 | 30,500 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2008-01-11 | 20,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2008-01-14 | 78,500 | 0.42 | 0.46 | 0.42 | 0.45 | 00:00:00 | 2008-01-15 | 29,400 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | 2008-01-16 | 20,300 | 0.38 | 0.40 | 0.37 | 0.37 | 00:00:00 | 2008-01-17 | 40,300 | 0.38 | 0.44 | 0.37 | 0.37 | 00:00:00 | 2008-01-18 | 35,000 | 0.38 | 0.38 | 0.36 | 0.37 | 00:00:00 | 2008-01-21 | 72,500 | 0.37 | 0.37 | 0.31 | 0.35 | 00:00:00 | 2008-01-22 | 112,800 | 0.33 | 0.35 | 0.31 | 0.35 | 00:00:00 | 2008-01-23 | 155,000 | 0.36 | 0.36 | 0.30 | 0.33 | 00:00:00 | 2008-01-24 | 7,500 | 0.33 | 0.33 | 0.31 | 0.32 | 00:00:00 | 2008-01-25 | 23,600 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2008-01-28 | 40,500 | 0.36 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2008-01-29 | 19,300 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2008-01-30 | 10,500 | 0.35 | 0.39 | 0.35 | 0.35 | 00:00:00 | 2008-01-31 | 12,700 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | 2008-02-01 | 125,500 | 0.36 | 0.39 | 0.35 | 0.38 | 00:00:00 | 2008-02-04 | 134,300 | 0.42 | 0.46 | 0.42 | 0.42 | 00:00:00 | 2008-02-05 | 59,800 | 0.43 | 0.43 | 0.40 | 0.42 | 00:00:00 | 2008-02-06 | 19,300 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2008-02-07 | 80,700 | 0.43 | 0.44 | 0.40 | 0.40 | 00:00:00 | 2008-02-08 | 59,500 | 0.42 | 0.46 | 0.42 | 0.45 | 00:00:00 | 2008-02-11 | 23,700 | 0.44 | 0.44 | 0.42 | 0.44 | 00:00:00 | 2008-02-12 | 31,500 | 0.44 | 0.46 | 0.44 | 0.45 | 00:00:00 | 2008-02-13 | 6,500 | 0.45 | 0.45 | 0.41 | 0.42 | 00:00:00 | 2008-02-14 | 7,000 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2008-02-15 | 33,700 | 0.45 | 0.45 | 0.40 | 0.44 | 00:00:00 | 2008-02-19 | 62,800 | 0.44 | 0.45 | 0.40 | 0.44 | 00:00:00 | 2008-02-20 | 29,500 | 0.45 | 0.45 | 0.43 | 0.44 | 00:00:00 | 2008-02-21 | 55,300 | 0.45 | 0.45 | 0.43 | 0.44 | 00:00:00 | 2008-02-22 | 174,500 | 0.45 | 0.47 | 0.43 | 0.47 | 00:00:00 | 2008-02-25 | 57,500 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | 2008-02-26 | 144,800 | 0.48 | 0.49 | 0.47 | 0.49 | 00:00:00 | 2008-02-27 | 317,200 | 0.50 | 0.53 | 0.49 | 0.53 | 00:00:00 | 2008-02-28 | 209,800 | 0.53 | 0.53 | 0.50 | 0.53 | 00:00:00 | 2008-02-29 | 104,000 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | 2008-03-03 | 79,800 | 0.55 | 0.55 | 0.51 | 0.54 | 00:00:00 | 2008-03-04 | 210,700 | 0.53 | 0.54 | 0.47 | 0.48 | 00:00:00 | 2008-03-05 | 89,800 | 0.48 | 0.52 | 0.47 | 0.51 | 00:00:00 | 2008-03-06 | 23,000 | 0.53 | 0.53 | 0.49 | 0.50 | 00:00:00 | 2008-03-07 | 110,500 | 0.50 | 0.51 | 0.47 | 0.47 | 00:00:00 | 2008-03-10 | 81,500 | 0.47 | 0.48 | 0.43 | 0.47 | 00:00:00 | 2008-03-11 | 22,000 | 0.47 | 0.47 | 0.45 | 0.47 | 00:00:00 | 2008-03-12 | 63,300 | 0.46 | 0.49 | 0.46 | 0.46 | 00:00:00 | 2008-03-13 | 13,800 | 0.46 | 0.47 | 0.44 | 0.45 | 00:00:00 | 2008-03-14 | 43,300 | 0.46 | 0.48 | 0.45 | 0.48 | 00:00:00 | 2008-03-17 | 108,000 | 0.47 | 0.47 | 0.43 | 0.43 | 00:00:00 | 2008-03-18 | 97,100 | 0.43 | 0.45 | 0.41 | 0.42 | 00:00:00 | 2008-03-19 | 29,000 | 0.43 | 0.45 | 0.41 | 0.45 | 00:00:00 | 2008-03-20 | 74,500 | 0.41 | 0.41 | 0.37 | 0.39 | 00:00:00 | 2008-03-24 | 32,000 | 0.39 | 0.47 | 0.39 | 0.42 | 00:00:00 | 2008-03-25 | 32,300 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | 2008-03-26 | 53,000 | 0.47 | 0.48 | 0.45 | 0.48 | 00:00:00 | 2008-03-27 | 15,500 | 0.47 | 0.47 | 0.43 | 0.47 | 00:00:00 | 2008-03-28 | 20,200 | 0.48 | 0.48 | 0.42 | 0.44 | 00:00:00 | 2008-03-31 | 800 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2008-04-01 | 20,500 | 0.42 | 0.42 | 0.39 | 0.42 | 00:00:00 | 2008-04-02 | 65,500 | 0.45 | 0.49 | 0.39 | 0.39 | 00:00:00 | 2008-04-03 | 10,000 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | 2008-04-04 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|