|
 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 | | 2013-01-16 | 154,800 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2013-01-17 | 100,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-01-18 | 76,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2013-01-21 | 57,400 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-02-01 | 74,100 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2013-02-05 | 316,400 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2013-02-06 | 109,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-02-22 | 287,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2013-02-28 | 110,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2013-03-01 | 163,400 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-03-04 | 464,100 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2013-03-05 | 438,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-03-06 | 273,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-03-07 | 155,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-03-08 | 48,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-03-12 | 240,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-03-13 | 60,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-03-15 | 352,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-03-18 | 21,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-03-19 | 34,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-03-20 | 368,600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-03-21 | 411,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-03-22 | 154,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-03-25 | 282,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-04-11 | 102,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-04-12 | 102,700 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2013-04-15 | 85,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-04-19 | 595,400 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2013-04-22 | 375,700 | 0.07 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2013-04-25 | 154,700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-04-26 | 212,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2013-04-30 | 356,400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-05-01 | 151,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-05-02 | 20,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-05-03 | 72,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-05-06 | 22,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-05-07 | 468,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-05-08 | 302,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2013-05-14 | 245,300 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2013-05-15 | 145,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-05-27 | 181,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-06-06 | 20,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-06-07 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-06-11 | 47,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-06-12 | 9,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-07-03 | 22,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-07-04 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-07-05 | 75,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-08-02 | 11,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-08-12 | 172,400 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2013-08-13 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-08-14 | 116,400 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2013-08-15 | 134,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-08-16 | 516,700 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2013-09-04 | 247,500 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2013-09-05 | 27,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2013-09-06 | 94,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2013-09-17 | 53,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-09-18 | 194,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2013-09-23 | 53,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-09-24 | 135,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-09-25 | 69,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-10-01 | 115,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-10-02 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-10-08 | 97,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2013-10-09 | 47,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-10-10 | 28,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-10-11 | 89,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-10-21 | 80,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-10-24 | 30,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-10-28 | 16,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-10-29 | 91,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2013-11-04 | 21,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-11-08 | 127,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-11-12 | 44,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-11-13 | 210,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-11-18 | 95,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-11-22 | 149,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-11-25 | 162,800 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2013-11-28 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-11-29 | 162,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-12-02 | 101,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-12-09 | 52,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-12-12 | 4,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-12-13 | 1,160,300 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2013-12-16 | 89,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2013-12-19 | 20,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-12-20 | 15,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-12-23 | 30,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-12-24 | 39,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2013-12-27 | 96,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-12-30 | 90,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-12-31 | 5,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-01-03 | 129,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-01-06 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-01-09 | 108,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-01-10 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-01-13 | 45,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-01-16 | 155,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-01-17 | 473,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2014-01-23 | 710,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-01-24 | 200,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-01-27 | 570,200 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2014-01-28 | 46,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-01-29 | 92,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-02-04 | 1,240,600 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2014-02-05 | 313,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-02-06 | 45,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-02-07 | 112,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-02-19 | 201,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-02-20 | 107,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-02-27 | 544,300 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2014-02-28 | 349,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2014-03-06 | 711,400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-03-07 | 625,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-03-20 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-03-21 | 139,600 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2014-03-25 | 265,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-03-26 | 188,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-03-31 | 122,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-04-01 | 150,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
