|
 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 | | 2016-02-03 | 69,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-02-08 | 82,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-02-09 | 57,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2016-02-10 | 47,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2016-02-11 | 391,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-02-12 | 804,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-02-17 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-02-18 | 43,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-02-19 | 70,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-03-07 | 702,100 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2016-03-09 | 164,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-03-10 | 438,900 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-03-17 | 29,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-03-18 | 295,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-03-22 | 77,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-03-23 | 13,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-03-24 | 108,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-03-30 | 49,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-03-31 | 24,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-04-01 | 94,600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-04-04 | 125,900 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-04-05 | 168,900 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2016-04-06 | 66,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2016-04-11 | 182,600 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2016-04-13 | 81,300 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2016-04-14 | 593,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2016-04-15 | 66,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-04-25 | 146,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2016-04-26 | 49,900 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-05-02 | 181,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2016-05-05 | 30,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-05-06 | 49,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-05-17 | 293,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-05-18 | 155,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2016-05-24 | 25,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-05-25 | 140,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-05-26 | 52,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2016-05-27 | 85,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-06-06 | 230,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2016-06-07 | 244,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-06-08 | 202,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2016-06-09 | 94,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2016-06-10 | 308,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2016-06-14 | 35,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2016-06-15 | 129,900 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-06-20 | 987,300 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2016-06-21 | 402,600 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2016-06-22 | 235,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2016-06-23 | 368,900 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-06-24 | 364,100 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2016-06-27 | 70,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-06-28 | 184,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-06-29 | 179,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-07-05 | 1,823,300 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2016-07-06 | 745,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2016-07-14 | 344,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2016-07-15 | 33,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2016-07-21 | 35,200 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2016-07-22 | 95,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2016-07-25 | 347,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2016-07-28 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2016-07-29 | 30,300 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2016-08-02 | 128,400 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2016-08-11 | 321,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2016-08-12 | 258,400 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2016-08-15 | 518,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2016-08-23 | 172,200 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2016-08-24 | 240,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2016-08-29 | 165,200 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2016-08-30 | 109,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2016-08-31 | 230,200 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2016-09-07 | 459,700 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2016-09-08 | 205,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-09-15 | 353,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-09-16 | 53,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-09-26 | 130,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-09-27 | 179,200 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2016-10-11 | 70,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-10-12 | 53,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-10-13 | 162,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-10-17 | 275,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-10-18 | 7,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-10-19 | 58,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-10-24 | 61,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-10-27 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-10-31 | 139,400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-11-07 | 171,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-11-08 | 596,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-11-14 | 252,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-11-15 | 409,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2016-11-21 | 64,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2016-11-22 | 15,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-11-23 | 809,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-11-28 | 83,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-11-29 | 26,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-11-30 | 41,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-12-05 | 368,200 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2016-12-06 | 85,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2017-01-09 | 21,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2017-01-16 | 16,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2017-01-17 | 29,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2017-01-23 | 59,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2017-01-30 | 143,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-01-31 | 294,800 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-02-01 | 181,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2017-02-02 | 172,900 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-02-03 | 74,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-02-09 | 255,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-02-10 | 382,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-02-13 | 164,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2017-02-21 | 861,100 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2017-02-24 | 152,200 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2017-03-02 | 582,700 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-03-07 | 232,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-03-08 | 104,900 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2017-03-21 | 159,600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2017-03-22 | 39,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2017-03-31 | 267,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2017-04-06 | 397,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-04-07 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-04-13 | 136,900 | 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 > >> |
|
