|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-09-25 | 14,200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-09-26 | 65,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2008-09-29 | 10,600 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2008-09-30 | 29,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2008-10-01 | 19,700 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2008-10-02 | 164,800 | 0.16 | 0.17 | 0.14 | 0.14 | 00:00:00 | | 2008-10-03 | 2,800 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-10-06 | 135,100 | 0.14 | 0.14 | 0.08 | 0.11 | 00:00:00 | | 2008-10-07 | 14,900 | 0.11 | 0.15 | 0.11 | 0.12 | 00:00:00 | | 2008-10-08 | 121,600 | 0.10 | 0.13 | 0.10 | 0.10 | 00:00:00 | | 2008-10-09 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-10-10 | 14,600 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2008-10-14 | 104,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2008-10-15 | 34,400 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2008-10-16 | 73,700 | 0.13 | 0.15 | 0.11 | 0.11 | 00:00:00 | | 2008-10-17 | 10,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-10-20 | 28,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2008-10-21 | 39,300 | 0.11 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2008-10-22 | 57,300 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-10-23 | 12,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-10-24 | 31,500 | 0.09 | 0.12 | 0.09 | 0.12 | 00:00:00 | | 2008-10-27 | 498,500 | 0.09 | 0.11 | 0.07 | 0.09 | 00:00:00 | | 2008-10-28 | 40,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-10-29 | 29,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-10-30 | 23,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-10-31 | 31,700 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-11-03 | 18,000 | 0.10 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2008-11-04 | 23,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2008-11-05 | 17,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-11-06 | 133,300 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-11-07 | 265,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-11-10 | 12,200 | 0.15 | 0.15 | 0.11 | 0.14 | 00:00:00 | | 2008-11-11 | 5,700 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-11-12 | 12,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-11-13 | 26,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-11-14 | 3,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-11-17 | 29,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-11-18 | 23,400 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2008-11-19 | 8,600 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-11-20 | 9,800 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-11-21 | 46,800 | 0.07 | 0.10 | 0.07 | 0.10 | 00:00:00 | | 2008-11-24 | 30,000 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2008-11-25 | 3,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-11-26 | 40,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-11-27 | 8,800 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-11-28 | 9,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-12-01 | 19,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-12-02 | 38,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-12-03 | 13,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-12-04 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-12-05 | 61,500 | 0.08 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2008-12-08 | 103,000 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2008-12-09 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-12-10 | 68,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-12-11 | 61,000 | 0.08 | 0.11 | 0.08 | 0.11 | 00:00:00 | | 2008-12-12 | 142,500 | 0.09 | 0.12 | 0.09 | 0.12 | 00:00:00 | | 2008-12-15 | 24,500 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2008-12-16 | 87,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-12-17 | 22,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-12-18 | 17,600 | 0.10 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2008-12-19 | 33,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-12-22 | 191,100 | 0.09 | 0.10 | 0.07 | 0.07 | 00:00:00 | | 2008-12-23 | 53,700 | 0.07 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2008-12-24 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-12-29 | 56,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-12-30 | 10,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-12-31 | 46,500 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-01-02 | 65,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-01-05 | 12,500 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2009-01-06 | 52,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-01-07 | 3,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-01-08 | 36,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-01-09 | 11,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-01-12 | 27,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-01-13 | 19,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-01-14 | 75,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-01-15 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-01-16 | 3,400 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-01-19 | 13,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-01-20 | 20,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-01-21 | 40,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-01-22 | 10,400 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2009-01-23 | 57,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-01-26 | 22,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-01-27 | 15,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-01-28 | 103,300 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-01-29 | 57,600 | 0.09 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2009-01-30 | 12,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-02-02 | 17,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-02-03 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-02-04 | 53,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-02-05 | 72,700 | 0.09 | 0.11 | 0.08 | 0.09 | 00:00:00 | | 2009-02-06 | 61,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-02-09 | 16,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-02-10 | 2,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-02-11 | 63,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-02-12 | 11,800 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-02-13 | 2,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-02-17 | 115,100 | 0.10 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2009-02-18 | 13,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-02-19 | 38,800 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-02-20 | 74,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-02-23 | 13,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-02-24 | 2,400 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-02-25 | 17,700 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-02-26 | 11,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-02-27 | 1,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-03-02 | 8,700 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-03-03 | 19,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-03-04 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-03-05 | 13,000 | 0.10 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2009-03-06 | 9,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-03-09 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-03-10 | 6,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-03-11 | 33,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-03-12 | 30,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-03-13 | 6,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-03-16 | 24,200 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-03-17 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-03-18 | 5,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-03-19 | 61,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
