|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-09-10 | 305,200 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2009-09-11 | 103,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-09-14 | 16,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-09-15 | 20,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-09-16 | 217,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-09-17 | 36,800 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-09-18 | 209,200 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-09-21 | 23,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-09-22 | 189,200 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-09-23 | 19,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-09-24 | 132,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-09-25 | 113,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-09-28 | 130,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-09-29 | 188,700 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2009-09-30 | 219,700 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-10-01 | 100,900 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-10-02 | 244,500 | 0.15 | 0.16 | 0.12 | 0.16 | 00:00:00 | | 2009-10-05 | 222,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2009-10-06 | 124,300 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-10-07 | 770,400 | 0.16 | 0.22 | 0.16 | 0.20 | 00:00:00 | | 2009-10-08 | 342,100 | 0.20 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2009-10-09 | 401,300 | 0.19 | 0.19 | 0.15 | 0.17 | 00:00:00 | | 2009-10-13 | 145,400 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-10-14 | 615,300 | 0.18 | 0.22 | 0.18 | 0.21 | 00:00:00 | | 2009-10-15 | 42,300 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2009-10-16 | 96,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-10-19 | 17,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-10-20 | 100,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-10-21 | 153,600 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2009-10-22 | 85,300 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-10-23 | 116,700 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2009-10-26 | 80,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2009-10-27 | 70,500 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2009-10-28 | 20,600 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-10-29 | 42,800 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2009-10-30 | 27,900 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2009-11-02 | 59,000 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2009-11-03 | 599,000 | 0.16 | 0.20 | 0.16 | 0.18 | 00:00:00 | | 2009-11-04 | 260,700 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-11-05 | 41,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-11-06 | 44,600 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-11-09 | 239,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2009-11-10 | 84,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-11-11 | 445,700 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2009-11-12 | 178,900 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2009-11-13 | 117,900 | 0.21 | 0.21 | 0.18 | 0.19 | 00:00:00 | | 2009-11-16 | 262,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2009-11-17 | 48,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2009-11-18 | 93,800 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2009-11-19 | 131,100 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2009-11-20 | 52,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-11-23 | 74,100 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-11-24 | 129,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-11-25 | 170,500 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-11-26 | 246,300 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-11-27 | 171,600 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-11-30 | 106,700 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2009-12-01 | 254,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2009-12-02 | 154,400 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2009-12-03 | 80,600 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2009-12-04 | 56,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2009-12-07 | 289,200 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-12-08 | 193,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-12-09 | 69,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-12-10 | 16,600 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-12-11 | 36,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-12-14 | 16,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-12-15 | 60,700 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-12-16 | 11,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-12-17 | 99,900 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-12-18 | 116,700 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2009-12-21 | 35,700 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-12-22 | 9,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-12-23 | 59,400 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2009-12-24 | 60,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2009-12-29 | 36,400 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-12-30 | 23,100 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2009-12-31 | 10,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2010-01-04 | 85,100 | 0.16 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2010-01-05 | 129,100 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2010-01-06 | 85,100 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-01-07 | 27,500 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-01-08 | 75,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2010-01-11 | 189,500 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-01-12 | 113,800 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2010-01-13 | 225,500 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2010-01-14 | 18,900 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-01-15 | 133,500 | 0.17 | 0.18 | 0.15 | 0.16 | 00:00:00 | | 2010-01-18 | 169,500 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2010-01-19 | 135,400 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2010-01-20 | 48,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2010-01-21 | 159,500 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-01-22 | 160,500 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-01-25 | 29,400 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-01-26 | 102,800 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-01-27 | 87,000 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2010-01-28 | 153,600 | 0.15 | 0.16 | 0.13 | 0.16 | 00:00:00 | | 2010-01-29 | 33,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-02-01 | 6,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-02-02 | 27,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-02-03 | 13,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-02-04 | 45,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-02-05 | 154,800 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2010-02-08 | 8,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-02-09 | 45,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-02-10 | 20,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-02-11 | 26,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-02-12 | 29,800 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-02-16 | 51,400 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2010-02-17 | 11,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-02-18 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-02-19 | 3,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-02-22 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-02-23 | 6,700 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-02-24 | 3,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-02-25 | 2,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-02-26 | 4,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-03-01 | 42,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-03-02 | 7,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-03-03 | 38,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-03-04 | 43,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
