|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-04 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-04-07 | 63,300 | 0.42 | 0.46 | 0.42 | 0.46 | 00:00:00 | | 2008-04-08 | 412,000 | 0.46 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2008-04-09 | 557,500 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2008-04-10 | 317,800 | 0.46 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2008-04-11 | 861,200 | 0.50 | 0.59 | 0.49 | 0.55 | 00:00:00 | | 2008-04-14 | 58,000 | 0.46 | 0.49 | 0.45 | 0.47 | 00:00:00 | | 2008-04-15 | 18,800 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2008-04-16 | 11,000 | 0.47 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2008-04-17 | 131,000 | 0.45 | 0.50 | 0.44 | 0.44 | 00:00:00 | | 2008-04-18 | 165,200 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2008-04-21 | 38,500 | 0.43 | 0.46 | 0.43 | 0.45 | 00:00:00 | | 2008-04-22 | 8,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2008-04-23 | 39,100 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2008-04-24 | 91,300 | 0.40 | 0.42 | 0.35 | 0.42 | 00:00:00 | | 2008-04-25 | 15,000 | 0.41 | 0.41 | 0.36 | 0.36 | 00:00:00 | | 2008-04-28 | 33,100 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2008-04-29 | 75,200 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2008-04-30 | 1,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-05-01 | 13,800 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2008-05-02 | 22,600 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-05-05 | 4,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2008-05-06 | 5,500 | 0.38 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2008-05-07 | 67,000 | 0.38 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2008-05-08 | 3,500 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2008-05-09 | 16,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2008-05-12 | 35,100 | 0.38 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2008-05-13 | 800 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2008-05-14 | 41,000 | 0.35 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2008-05-15 | 51,000 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2008-05-16 | 194,500 | 0.40 | 0.48 | 0.40 | 0.46 | 00:00:00 | | 2008-05-20 | 187,700 | 0.49 | 0.51 | 0.47 | 0.47 | 00:00:00 | | 2008-05-21 | 49,000 | 0.49 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2008-05-22 | 28,500 | 0.47 | 0.47 | 0.44 | 0.45 | 00:00:00 | | 2008-05-23 | 47,000 | 0.45 | 0.46 | 0.42 | 0.42 | 00:00:00 | | 2008-05-26 | 38,000 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2008-05-27 | 16,000 | 0.42 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2008-05-28 | 20,000 | 0.44 | 0.44 | 0.41 | 0.42 | 00:00:00 | | 2008-05-29 | 22,000 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2008-05-30 | 43,000 | 0.40 | 0.43 | 0.39 | 0.43 | 00:00:00 | | 2008-06-02 | 35,800 | 0.42 | 0.43 | 0.39 | 0.42 | 00:00:00 | | 2008-06-03 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-06-04 | 21,000 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2008-06-05 | 16,500 | 0.44 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2008-06-06 | 42,000 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2008-06-09 | 6,500 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2008-06-10 | 21,700 | 0.40 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2008-06-11 | 22,500 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2008-06-12 | 8,500 | 0.39 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2008-06-13 | 7,600 | 0.39 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2008-06-16 | 14,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-06-17 | 10,700 | 0.39 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2008-06-18 | 23,800 | 0.39 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2008-06-19 | 25,400 | 0.38 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2008-06-20 | 50,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2008-06-23 | 39,300 | 0.38 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2008-06-24 | 70,800 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2008-06-25 | 19,500 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2008-06-26 | 2,000 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2008-06-27 | 15,800 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2008-06-30 | 30,400 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2008-07-02 | 7,300 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-07-03 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-07-04 | 1,100 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-07-07 | 69,500 | 0.38 | 0.39 | 0.32 | 0.36 | 00:00:00 | | 2008-07-08 | 16,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-07-09 | 6,300 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2008-07-10 | 2,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2008-07-11 | 121,500 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2008-07-14 | 49,000 | 0.33 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2008-07-15 | 240,500 | 0.33 | 0.33 | 0.29 | 0.30 | 00:00:00 | | 2008-07-16 | 279,300 | 0.31 | 0.31 | 0.27 | 0.29 | 00:00:00 | | 2008-07-17 | 136,100 | 0.29 | 0.29 | 0.25 | 0.26 | 00:00:00 | | 2008-07-18 | 116,000 | 0.27 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2008-07-21 | 266,300 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2008-07-22 | 130,500 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2008-07-23 | 105,000 | 0.24 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2008-07-24 | 118,000 | 0.24 | 0.29 | 0.23 | 0.23 | 00:00:00 | | 2008-07-25 | 43,000 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2008-07-28 | 129,500 | 0.23 | 0.28 | 0.22 | 0.26 | 00:00:00 | | 2008-07-29 | 44,000 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2008-07-30 | 66,500 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2008-07-31 | 20,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2008-08-01 | 14,000 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2008-08-05 | 13,300 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2008-08-06 | 108,500 | 0.23 | 0.28 | 0.23 | 0.25 | 00:00:00 | | 2008-08-07 | 58,800 | 0.28 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2008-08-08 | 13,400 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2008-08-11 | 43,700 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2008-08-12 | 4,000 | 0.26 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2008-08-13 | 16,800 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2008-08-14 | 8,500 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2008-08-15 | 62,000 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2008-08-18 | 11,500 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2008-08-19 | 35,800 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2008-08-20 | 34,500 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2008-08-21 | 75,400 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2008-08-22 | 63,200 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2008-08-25 | 3,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2008-08-26 | 40,100 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2008-08-27 | 93,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2008-08-28 | 140,500 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2008-08-29 | 1,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-09-02 | 128,000 | 0.20 | 0.24 | 0.20 | 0.21 | 00:00:00 | | 2008-09-03 | 42,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2008-09-04 | 22,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2008-09-05 | 40,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2008-09-08 | 36,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2008-09-09 | 100,400 | 0.18 | 0.18 | 0.15 | 0.15 | 00:00:00 | | 2008-09-10 | 40,000 | 0.16 | 0.16 | 0.13 | 0.14 | 00:00:00 | | 2008-09-11 | 32,900 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2008-09-12 | 14,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2008-09-15 | 80,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2008-09-16 | 15,000 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2008-09-17 | 267,500 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2008-09-18 | 38,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2008-09-19 | 99,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2008-09-22 | 101,600 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2008-09-23 | 25,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2008-09-24 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-09-25 | 14,200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
