|
 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 | | 2009-03-19 | 61,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-03-20 | 39,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-03-23 | 85,500 | 0.11 | 0.15 | 0.11 | 0.15 | 00:00:00 | | 2009-03-24 | 9,500 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2009-03-25 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-03-26 | 36,000 | 0.14 | 0.14 | 0.11 | 0.12 | 00:00:00 | | 2009-03-27 | 2,400 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-03-30 | 72,000 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2009-03-31 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-04-01 | 67,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-04-02 | 61,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-04-03 | 45,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-04-06 | 33,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-04-07 | 16,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-04-08 | 2,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-04-09 | 2,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-04-13 | 28,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-04-14 | 44,000 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2009-04-15 | 61,400 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-04-16 | 20,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-04-17 | 37,300 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2009-04-20 | 11,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-04-21 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-04-22 | 59,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-04-23 | 48,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-04-24 | 64,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-04-27 | 106,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-04-28 | 51,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-04-29 | 18,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-04-30 | 20,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-05-01 | 40,300 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-05-04 | 11,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-05-05 | 76,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-05-06 | 85,900 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2009-05-07 | 25,000 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2009-05-08 | 34,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-05-11 | 127,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-05-12 | 129,000 | 0.14 | 0.17 | 0.14 | 0.15 | 00:00:00 | | 2009-05-13 | 51,000 | 0.16 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2009-05-14 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-05-15 | 34,300 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-05-19 | 16,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-05-20 | 57,700 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-05-21 | 137,500 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2009-05-22 | 27,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-05-25 | 341,500 | 0.13 | 0.13 | 0.10 | 0.10 | 00:00:00 | | 2009-05-26 | 64,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-05-27 | 290,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-05-28 | 90,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-05-29 | 94,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-06-01 | 144,400 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-06-02 | 159,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-06-03 | 70,400 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-06-04 | 11,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-06-05 | 82,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-06-08 | 22,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-06-09 | 21,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-06-10 | 30,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-06-11 | 117,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-06-12 | 38,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-06-15 | 43,600 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-06-16 | 6,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-06-17 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-06-18 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-06-19 | 6,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-06-22 | 29,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-06-23 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-06-24 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-06-25 | 2,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-06-26 | 9,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-06-29 | 3,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-06-30 | 58,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-07-02 | 53,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-07-03 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-06 | 50,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-07 | 16,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-08 | 135,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-07-09 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-07-10 | 32,200 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-07-13 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-14 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-15 | 21,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-16 | 60,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-17 | 41,100 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-07-20 | 15,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-21 | 70,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-22 | 43,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-23 | 499,200 | 0.10 | 0.15 | 0.10 | 0.13 | 00:00:00 | | 2009-07-24 | 103,600 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2009-07-27 | 22,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-07-28 | 39,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-07-29 | 33,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-07-30 | 42,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-07-31 | 56,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-08-04 | 71,600 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2009-08-05 | 49,200 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-08-06 | 15,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-07 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-10 | 67,800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-11 | 66,800 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-08-12 | 57,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-08-13 | 28,300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-14 | 64,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-17 | 53,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-18 | 56,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-19 | 20,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-20 | 23,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-21 | 79,900 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-24 | 7,800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-25 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-26 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-27 | 27,100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-28 | 42,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-31 | 162,500 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-09-01 | 201,100 | 0.12 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2009-09-02 | 309,400 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2009-09-03 | 250,500 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2009-09-04 | 120,300 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-09-08 | 197,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2009-09-09 | 103,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2009-09-10 | 305,200 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
