|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-05-07 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-05-08 | 12,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-05-09 | 102,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-05-10 | 26,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-05-11 | 66,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-05-14 | 150,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-05-15 | 7,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-05-16 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-05-17 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-05-18 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-05-22 | 23,100 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2018-05-23 | 10,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-05-24 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-05-25 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-05-28 | 14,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-05-29 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-05-30 | 6,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-05-31 | 19,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2018-06-01 | 287,010 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-06-04 | 26,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-06-05 | 65,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2018-06-06 | 7,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-06-07 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-06-08 | 64,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2018-06-11 | 27,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-06-12 | 5,700 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2018-06-13 | 1,999 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-06-14 | 4,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-06-15 | 40,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-06-18 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-06-19 | 93,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-06-20 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-06-21 | 10,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2018-06-22 | 233,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-06-25 | 46,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2018-06-26 | 160,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-06-27 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-06-28 | 128,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-06-29 | 33,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-07-03 | 21,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-07-04 | 173,300 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2018-07-05 | 31,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-07-06 | 59,900 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2018-07-09 | 6,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-07-10 | 141,200 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2018-07-11 | 33,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-07-12 | 20,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2018-07-13 | 36,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-07-16 | 42,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-07-17 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-07-18 | 10,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-07-19 | 229,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2018-07-20 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-07-23 | 110,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2018-07-24 | 154,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-07-25 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-07-26 | 57,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-07-27 | 53,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-07-30 | 26,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-07-31 | 51,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2018-08-01 | 203,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-08-02 | 399,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-08-03 | 121,500 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2018-08-07 | 97,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2018-08-08 | 228,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2018-08-09 | 3,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-08-10 | 102,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2018-08-13 | 13,627 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2018-08-14 | 213,900 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2018-08-15 | 45,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2018-08-16 | 54,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-08-17 | 12,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2018-08-20 | 500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-08-21 | 46,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-08-22 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-08-23 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-08-24 | 123,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-08-27 | 10,500 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2018-08-28 | 116,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-08-29 | 31,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2018-08-30 | 27,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-08-31 | 63,900 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2018-09-04 | 57,073 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-09-05 | 50,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-09-06 | 15,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-09-07 | 9,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-09-10 | 25,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-09-11 | 66,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-09-12 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-09-13 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-09-14 | 36,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-09-17 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-09-18 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-09-19 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-09-20 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-09-21 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-09-24 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-09-25 | 8,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-09-26 | 1,442,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-09-27 | 183,400 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2018-09-28 | 55,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-10-01 | 32,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2018-10-02 | 3,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-10-03 | 217,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2018-10-04 | 694,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-10-05 | 7,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-10-09 | 251,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-10-10 | 137,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-10-11 | 327,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-10-12 | 95,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-10-15 | 615,200 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2018-10-16 | 384,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-10-17 | 14,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-10-18 | 65,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-10-19 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-10-22 | 315,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2018-10-23 | 325,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2018-10-24 | 17,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-10-25 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-10-26 | 20,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2018-10-29 | 127,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
