|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-02-16 | 549,000 | 0.21 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2011-02-17 | 600,700 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2011-02-18 | 524,500 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2011-02-22 | 540,100 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2011-02-23 | 625,700 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2011-02-24 | 443,100 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2011-02-25 | 416,100 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-02-28 | 416,300 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-03-01 | 346,700 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2011-03-02 | 505,200 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2011-03-03 | 128,600 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2011-03-04 | 422,600 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2011-03-07 | 688,800 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2011-03-08 | 249,800 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-03-09 | 145,900 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-03-10 | 795,800 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2011-03-11 | 1,146,700 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2011-03-14 | 661,300 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2011-03-15 | 623,500 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2011-03-16 | 296,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2011-03-17 | 682,900 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-03-18 | 134,500 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-03-21 | 336,900 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-03-22 | 130,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-03-23 | 1,163,700 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2011-03-24 | 3,616,800 | 0.22 | 0.26 | 0.21 | 0.23 | 00:00:00 | | 2011-03-25 | 4,033,800 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2011-03-28 | 606,900 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-03-29 | 1,990,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2011-03-30 | 1,972,100 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2011-03-31 | 467,900 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-04-01 | 2,943,200 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-04-04 | 404,500 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-04-05 | 380,100 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-04-06 | 651,500 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-04-07 | 1,299,600 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-04-08 | 2,333,600 | 0.17 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2011-04-11 | 2,505,400 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2011-04-12 | 904,400 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2011-04-13 | 592,700 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-04-14 | 1,397,800 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-04-15 | 1,617,600 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-04-18 | 1,021,600 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-04-19 | 859,200 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-04-20 | 845,700 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-04-21 | 235,700 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-04-25 | 429,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-04-26 | 1,038,500 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-04-27 | 720,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-04-28 | 142,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-04-29 | 447,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-05-02 | 799,300 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2011-05-03 | 771,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2011-05-04 | 968,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2011-05-05 | 616,600 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2011-05-06 | 5,500,000 | 0.13 | 0.14 | 0.11 | 0.13 | 00:00:00 | | 2011-05-09 | 2,500,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2011-05-10 | 290,900 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-05-11 | 287,600 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-05-12 | 2,439,200 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2011-05-13 | 137,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2011-05-16 | 1,100,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2011-05-17 | 374,600 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2011-05-18 | 56,800 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-05-19 | 248,800 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-05-20 | 535,600 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-05-24 | 387,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2011-05-25 | 850,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-05-26 | 222,300 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-05-27 | 208,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-05-30 | 686,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2011-05-31 | 269,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-06-01 | 370,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2011-06-02 | 182,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2011-06-03 | 24,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2011-06-06 | 209,200 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2011-06-07 | 110,600 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2011-06-08 | 130,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-06-09 | 160,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-06-10 | 75,100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-06-13 | 109,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-06-14 | 65,600 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-06-15 | 46,900 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-06-16 | 52,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-06-17 | 289,400 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-06-20 | 32,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-06-21 | 49,400 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2011-06-22 | 136,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-06-23 | 169,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-06-24 | 534,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-06-27 | 28,600 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-06-28 | 67,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-06-29 | 164,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-06-30 | 56,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-07-04 | 58,100 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-07-05 | 84,800 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2011-07-06 | 272,200 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-07-07 | 481,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2011-07-08 | 46,700 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-07-11 | 45,700 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2011-07-12 | 295,400 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2011-07-13 | 1,135,200 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2011-07-14 | 238,200 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2011-07-15 | 78,100 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2011-07-18 | 288,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-07-19 | 236,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-07-20 | 353,100 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2011-07-21 | 174,800 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-07-22 | 219,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2011-07-25 | 391,700 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2011-07-26 | 1,024,700 | 0.14 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2011-07-27 | 539,700 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2011-07-28 | 83,600 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-07-29 | 134,300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-08-02 | 372,800 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-08-03 | 341,600 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2011-08-04 | 1,066,400 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2011-08-05 | 313,300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-08-08 | 543,800 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2011-08-09 | 373,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2011-08-10 | 459,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
