|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2010-03-04 | 43,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2010-03-05 | 102,000 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | 2010-03-08 | 55,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2010-03-09 | 32,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2010-03-10 | 17,100 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2010-03-11 | 12,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2010-03-12 | 7,300 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2010-03-15 | 48,000 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | 2010-03-16 | 111,500 | 0.13 | 0.13 | 0.11 | 0.13 | 00:00:00 | 2010-03-17 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2010-03-18 | 73,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2010-03-19 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2010-03-22 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2010-03-23 | 5,800 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2010-03-24 | 77,500 | 0.13 | 0.13 | 0.11 | 0.13 | 00:00:00 | 2010-03-25 | 60,800 | 0.13 | 0.14 | 0.12 | 0.12 | 00:00:00 | 2010-03-26 | 80,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2010-03-29 | 47,200 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2010-03-30 | 85,900 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2010-03-31 | 7,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2010-04-01 | 23,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2010-04-05 | 42,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2010-04-06 | 41,200 | 0.12 | 0.14 | 0.12 | 0.13 | 00:00:00 | 2010-04-07 | 43,900 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2010-04-08 | 161,400 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2010-04-09 | 21,500 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2010-04-12 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2010-04-13 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2010-04-14 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2010-04-15 | 18,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2010-04-16 | 91,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2010-04-19 | 16,000 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | 2010-04-20 | 50,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2010-04-21 | 78,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2010-04-22 | 23,800 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2010-04-23 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-04-26 | 133,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2010-04-27 | 100,200 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2010-04-28 | 59,100 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2010-04-29 | 25,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2010-04-30 | 539,300 | 0.14 | 0.16 | 0.13 | 0.15 | 00:00:00 | 2010-05-03 | 126,500 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | 2010-05-04 | 162,200 | 0.14 | 0.14 | 0.12 | 0.13 | 00:00:00 | 2010-05-05 | 62,500 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2010-05-06 | 205,000 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | 2010-05-07 | 42,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2010-05-10 | 224,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2010-05-11 | 625,800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-05-12 | 193,100 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2010-05-13 | 37,200 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2010-05-14 | 251,800 | 0.13 | 0.13 | 0.10 | 0.11 | 00:00:00 | 2010-05-17 | 40,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2010-05-18 | 172,000 | 0.13 | 0.13 | 0.10 | 0.10 | 00:00:00 | 2010-05-19 | 240,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2010-05-20 | 90,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2010-05-21 | 48,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2010-05-25 | 253,500 | 0.10 | 0.11 | 0.09 | 0.11 | 00:00:00 | 2010-05-26 | 186,500 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | 2010-05-27 | 100,500 | 0.12 | 0.12 | 0.10 | 0.12 | 00:00:00 | 2010-05-28 | 20,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2010-05-31 | 5,700 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-06-01 | 112,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2010-06-02 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2010-06-03 | 186,300 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2010-06-04 | 57,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2010-06-07 | 43,900 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2010-06-08 | 5,700 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-06-09 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-06-10 | 10,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2010-06-11 | 3,700 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-06-14 | 500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-06-15 | 209,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2010-06-16 | 5,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2010-06-17 | 10,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-06-18 | 137,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2010-06-21 | 348,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2010-06-22 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2010-06-23 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2010-06-24 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2010-06-25 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2010-06-28 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2010-06-29 | 236,900 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2010-06-30 | 21,500 | 0.09 | 0.10 | 0.08 | 0.09 | 00:00:00 | 2010-07-02 | 166,600 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2010-07-05 | 55,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2010-07-06 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-07-07 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-07-08 | 28,600 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2010-07-09 | 70,400 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2010-07-12 | 6,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2010-07-13 | 12,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2010-07-14 | 121,100 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2010-07-15 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-07-16 | 15,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2010-07-19 | 32,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2010-07-20 | 178,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-07-21 | 185,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2010-07-22 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-07-23 | 231,000 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | 2010-07-26 | 5,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2010-07-27 | 5,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2010-07-28 | 1,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2010-07-29 | 50,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2010-07-30 | 3,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2010-08-03 | 15,400 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2010-08-04 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2010-08-05 | 60,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2010-08-06 | 83,800 | 0.10 | 0.12 | 0.10 | 0.11 | 00:00:00 | 2010-08-09 | 131,400 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2010-08-10 | 152,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2010-08-11 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2010-08-12 | 26,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2010-08-13 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2010-08-16 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2010-08-17 | 37,900 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2010-08-18 | 25,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2010-08-19 | 37,600 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2010-08-20 | 7,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-08-23 | 31,900 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2010-08-24 | 15,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2010-08-25 | 2,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|