|
 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 | | 2012-02-01 | 231,600 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-02-02 | 123,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2012-02-03 | 215,400 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2012-02-06 | 604,800 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2012-02-07 | 246,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2012-02-08 | 104,300 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2012-02-09 | 39,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2012-02-10 | 133,400 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-02-13 | 27,900 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-02-14 | 223,800 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-02-15 | 3,529,300 | 0.15 | 0.16 | 0.12 | 0.13 | 00:00:00 | | 2012-02-16 | 377,700 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-02-17 | 270,400 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-02-21 | 776,100 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2012-02-22 | 681,500 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2012-02-23 | 698,500 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-02-24 | 138,600 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-02-27 | 200,100 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2012-02-28 | 718,300 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2012-02-29 | 1,093,000 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2012-03-01 | 395,900 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2012-03-02 | 132,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-03-05 | 116,600 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-03-06 | 802,800 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2012-03-07 | 553,800 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2012-03-08 | 211,800 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-03-09 | 246,200 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-03-12 | 125,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2012-03-13 | 392,800 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2012-03-14 | 181,200 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-03-15 | 196,100 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-03-16 | 67,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-03-19 | 654,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-03-20 | 111,700 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-03-21 | 52,600 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-03-22 | 192,500 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-03-23 | 570,300 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-03-26 | 323,600 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-03-27 | 126,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-03-28 | 181,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-03-29 | 430,700 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2012-03-30 | 132,300 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-04-02 | 72,400 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-04-03 | 86,800 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-04-04 | 249,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-04-05 | 49,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-04-09 | 48,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2012-04-10 | 333,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-04-11 | 412,400 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2012-04-12 | 292,900 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-04-13 | 593,900 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-04-16 | 1,148,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-04-17 | 298,800 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2012-04-18 | 65,400 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-04-19 | 10,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2012-04-20 | 135,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-04-23 | 150,500 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-04-24 | 31,800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-04-25 | 51,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-04-26 | 303,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-04-27 | 147,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2012-04-30 | 112,700 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2012-05-01 | 209,800 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2012-05-02 | 23,600 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-05-03 | 33,400 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-05-04 | 166,200 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-05-07 | 93,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2012-05-08 | 118,200 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2012-05-09 | 94,400 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-05-10 | 185,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-05-11 | 405,400 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2012-05-14 | 395,700 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-05-15 | 144,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-05-16 | 515,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-05-17 | 58,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-05-18 | 45,100 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2012-05-22 | 95,100 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-05-23 | 86,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2012-05-24 | 381,600 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-05-25 | 276,900 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-05-28 | 7,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-05-29 | 29,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-05-30 | 135,300 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2012-05-31 | 27,400 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2012-06-01 | 491,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2012-06-04 | 94,100 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2012-06-05 | 77,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-06-06 | 261,400 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-06-07 | 17,400 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2012-06-08 | 17,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-06-11 | 315,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2012-06-12 | 26,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-06-13 | 92,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-06-14 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-06-15 | 329,300 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2012-06-18 | 30,900 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-06-19 | 80,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2012-06-20 | 38,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-06-21 | 114,900 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2012-06-22 | 42,700 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2012-06-25 | 83,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-06-26 | 18,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2012-06-27 | 41,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-06-28 | 56,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2012-06-29 | 184,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2012-07-03 | 125,300 | 0.09 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2012-07-04 | 44,900 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-07-05 | 139,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-07-06 | 56,600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-07-09 | 60,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-07-10 | 12,600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-07-11 | 149,600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-07-12 | 28,700 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2012-07-13 | 23,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-07-16 | 531,900 | 0.09 | 0.12 | 0.09 | 0.11 | 00:00:00 | | 2012-07-17 | 110,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-07-18 | 53,200 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-07-19 | 23,100 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2012-07-20 | 195,800 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2012-07-23 | 9,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2012-07-24 | 101,000 | 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 > >> |
|
