|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-07-02 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-07-03 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-07-04 | 39,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-07-07 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-07-08 | 12,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-07-09 | 15,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-07-10 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-07-11 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-07-14 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-07-15 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-07-16 | 40,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-07-17 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-07-18 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-07-21 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-07-22 | 19,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-07-23 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-07-24 | 10,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-07-25 | 21,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2003-07-28 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-07-29 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-07-30 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-07-31 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-08-01 | 1,800 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-08-05 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-08-06 | 3,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-08-07 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-08-08 | 10,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2003-08-11 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-08-12 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-08-13 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-08-14 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-08-15 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-08-18 | 500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-08-19 | 25,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-08-20 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-08-21 | 7,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-08-22 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-08-25 | 1,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-08-26 | 14,700 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2003-08-27 | 124,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2003-08-28 | 2,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-08-29 | 35,000 | 0.10 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2003-09-02 | 1,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-09-03 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-09-04 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-09-05 | 24,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-09-08 | 67,200 | 0.09 | 0.12 | 0.09 | 0.12 | 00:00:00 | | 2003-09-09 | 36,500 | 0.11 | 0.14 | 0.11 | 0.14 | 00:00:00 | | 2003-09-10 | 5,900 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2003-09-11 | 7,300 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2003-09-12 | 31,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-09-15 | 32,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-09-16 | 28,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2003-09-17 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-09-18 | 1,800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-09-19 | 3,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-09-22 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-09-23 | 65,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2003-09-24 | 50,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-09-25 | 90,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2003-09-26 | 50,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-09-29 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-09-30 | 80,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-10-01 | 52,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-10-02 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-10-03 | 55,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2003-10-06 | 40,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-10-07 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-10-08 | 74,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-10-09 | 5,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-10-10 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-10-14 | 4,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-10-15 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-10-16 | 65,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-10-17 | 10,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2003-10-20 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-10-21 | 110,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-10-22 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-10-23 | 20,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-10-24 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-10-27 | 120,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2003-10-28 | 10,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2003-10-29 | 21,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2003-10-30 | 114,300 | 0.09 | 0.12 | 0.09 | 0.12 | 00:00:00 | | 2003-10-31 | 800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-11-03 | 50,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2003-11-04 | 10,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2003-11-05 | 50,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-11-06 | 60,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2003-11-07 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-11-10 | 95,300 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2003-11-11 | 50,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2003-11-12 | 50,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2003-11-13 | 8,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-11-14 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-11-17 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-11-18 | 25,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-11-19 | 25,900 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-11-20 | 82,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-11-21 | 21,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2003-11-24 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-11-25 | 16,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-11-26 | 33,900 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2003-11-27 | 6,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2003-11-28 | 500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-12-01 | 2,400 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-12-02 | 26,800 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2003-12-03 | 27,100 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2003-12-04 | 20,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2003-12-05 | 26,600 | 0.11 | 0.14 | 0.11 | 0.14 | 00:00:00 | | 2003-12-08 | 39,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-12-09 | 34,900 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2003-12-10 | 4,800 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-12-11 | 18,400 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2003-12-12 | 130,100 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2003-12-15 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-12-16 | 500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-12-17 | 10,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2003-12-18 | 17,100 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2003-12-19 | 15,300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-12-22 | 22,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
