|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-08-25 | 2,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-08-26 | 36,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2010-08-27 | 72,100 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2010-08-30 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-08-31 | 248,500 | 0.11 | 0.14 | 0.11 | 0.12 | 00:00:00 | | 2010-09-01 | 194,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2010-09-02 | 38,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2010-09-03 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2010-09-07 | 104,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-09-08 | 25,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2010-09-09 | 103,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2010-09-10 | 505,800 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2010-09-13 | 135,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-09-14 | 444,200 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-09-15 | 85,400 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2010-09-16 | 103,300 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-09-17 | 44,700 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-09-20 | 20,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-09-21 | 107,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-09-22 | 5,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-09-23 | 52,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-09-24 | 77,200 | 0.14 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2010-09-27 | 113,800 | 0.14 | 0.16 | 0.13 | 0.16 | 00:00:00 | | 2010-09-28 | 4,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-09-29 | 86,500 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-09-30 | 184,400 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2010-10-01 | 100,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-10-04 | 45,600 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-10-05 | 221,700 | 0.15 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2010-10-06 | 114,900 | 0.16 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2010-10-07 | 291,900 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2010-10-08 | 287,800 | 0.16 | 0.19 | 0.16 | 0.18 | 00:00:00 | | 2010-10-12 | 180,800 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2010-10-13 | 84,200 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2010-10-14 | 91,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-10-15 | 235,600 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-10-18 | 75,700 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-10-19 | 188,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-10-20 | 35,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-10-21 | 30,400 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-10-22 | 87,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-10-25 | 152,200 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-10-26 | 208,500 | 0.14 | 0.16 | 0.13 | 0.16 | 00:00:00 | | 2010-10-27 | 41,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-10-28 | 22,600 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-10-29 | 96,700 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2010-11-01 | 293,000 | 0.16 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2010-11-02 | 71,300 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2010-11-03 | 57,800 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2010-11-04 | 76,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-11-05 | 176,600 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2010-11-08 | 116,900 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2010-11-09 | 181,800 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-11-10 | 114,500 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2010-11-11 | 414,200 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-11-12 | 30,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-11-15 | 133,400 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-11-16 | 57,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2010-11-17 | 45,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-11-18 | 322,000 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-11-19 | 123,800 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2010-11-22 | 50,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-11-23 | 204,200 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2010-11-24 | 346,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-11-25 | 86,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-11-26 | 96,100 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-11-29 | 150,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2010-11-30 | 114,700 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2010-12-01 | 172,000 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2010-12-02 | 1,074,400 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2010-12-03 | 1,080,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2010-12-06 | 335,300 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2010-12-07 | 1,418,400 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2010-12-08 | 847,300 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2010-12-09 | 816,600 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-12-10 | 179,400 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-12-13 | 1,105,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2010-12-14 | 3,277,300 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-12-15 | 1,722,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-12-16 | 675,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-12-17 | 1,793,600 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-12-20 | 1,125,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-12-21 | 1,055,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-12-22 | 307,400 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-12-23 | 1,885,300 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-12-24 | 592,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-12-29 | 2,809,100 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2010-12-30 | 3,564,600 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2010-12-31 | 2,005,700 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2011-01-04 | 2,110,200 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-01-05 | 1,876,600 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2011-01-06 | 2,141,000 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2011-01-07 | 1,453,600 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-01-10 | 3,603,200 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2011-01-11 | 2,608,600 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2011-01-12 | 2,085,600 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2011-01-13 | 1,249,100 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2011-01-14 | 846,100 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-01-17 | 527,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-01-18 | 2,126,900 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2011-01-19 | 774,400 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2011-01-20 | 1,074,100 | 0.22 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2011-01-21 | 1,181,200 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2011-01-24 | 711,300 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-01-25 | 744,200 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2011-01-26 | 1,097,400 | 0.17 | 0.21 | 0.17 | 0.19 | 00:00:00 | | 2011-01-27 | 1,401,200 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2011-01-28 | 367,200 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-01-31 | 546,200 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2011-02-01 | 216,800 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-02-02 | 530,900 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2011-02-03 | 360,100 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2011-02-04 | 473,900 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-02-07 | 397,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-02-08 | 200,100 | 0.18 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2011-02-09 | 578,200 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2011-02-10 | 296,900 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2011-02-11 | 167,700 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-02-14 | 428,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-02-15 | 2,515,000 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2011-02-16 | 549,000 | 0.21 | 0.21 | 0.19 | 0.21 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
