|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2014-04-01 | 150,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2014-04-02 | 54,100 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2014-04-03 | 124,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2014-04-04 | 53,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2014-04-11 | 334,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2014-04-17 | 104,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2014-04-24 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2014-04-25 | 5,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2014-04-29 | 176,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2014-04-30 | 71,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2014-05-05 | 184,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2014-05-06 | 263,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2014-05-07 | 694,100 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2014-05-08 | 856,100 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2014-05-09 | 352,200 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2014-05-13 | 401,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2014-05-14 | 302,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2014-05-15 | 36,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2014-05-20 | 30,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2014-05-21 | 41,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2014-05-22 | 68,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2014-05-23 | 78,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2014-05-26 | 202,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2014-05-27 | 135,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2014-05-28 | 697,700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2014-05-29 | 44,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2014-05-30 | 83,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2014-06-02 | 78,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2014-06-11 | 14,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2014-06-12 | 210,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2014-06-13 | 19,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2014-06-16 | 181,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2014-06-17 | 35,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2014-06-18 | 42,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2014-06-23 | 86,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2014-06-24 | 16,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2014-06-25 | 199,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2014-06-26 | 37,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2014-06-27 | 263,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2014-06-30 | 30,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2014-07-02 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2014-07-03 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2014-07-04 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2014-07-10 | 196,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2014-07-11 | 84,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2014-07-21 | 33,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2014-07-22 | 15,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2014-07-23 | 126,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2014-07-29 | 85,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2014-07-30 | 175,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2014-07-31 | 224,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2014-08-01 | 49,900 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2014-08-06 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2014-08-07 | 12,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2014-08-08 | 28,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2014-08-12 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2014-08-13 | 413,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2014-08-14 | 7,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2014-08-15 | 12,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2014-08-25 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2014-08-26 | 305,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2014-08-27 | 6,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2014-08-28 | 233,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2014-08-29 | 52,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2014-09-03 | 103,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2014-09-04 | 225,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2014-09-05 | 30,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2014-09-08 | 11,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2014-09-11 | 96,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2014-09-12 | 50,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2014-09-15 | 969,200 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2014-09-29 | 60,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2014-10-14 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2014-10-15 | 620,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2014-10-16 | 40,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2014-10-17 | 50,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2014-10-20 | 161,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2014-10-21 | 5,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2014-10-22 | 117,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2014-10-23 | 30,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2014-10-24 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2014-10-27 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2014-11-03 | 50,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2014-11-06 | 70,100 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2014-11-07 | 119,500 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2014-11-10 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2014-11-12 | 41,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2014-11-13 | 7,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2014-11-14 | 72,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2014-11-25 | 1,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2014-11-26 | 57,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2014-12-01 | 269,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2014-12-08 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2014-12-11 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2014-12-12 | 998,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2014-12-15 | 20,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2014-12-18 | 56,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2014-12-19 | 13,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2014-12-23 | 41,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2014-12-24 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2014-12-29 | 228,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2015-01-02 | 65,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2015-01-08 | 13,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2015-01-09 | 27,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2015-01-13 | 221,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | 2015-01-14 | 120,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2015-01-15 | 16,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2015-01-16 | 381,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2015-01-19 | 43,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2015-02-05 | 41,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2015-02-06 | 1,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2015-02-09 | 202,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | 2015-02-10 | 210,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2015-02-11 | 91,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2015-02-12 | 3,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2015-02-13 | 82,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2015-02-17 | 20,400 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | 2015-02-18 | 108,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2015-02-23 | 50,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2015-02-24 | 14,300 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2015-02-25 | 136,500 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|