|
 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 2023-06-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-22 | 22,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2003-12-23 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-12-24 | 61,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2003-12-26 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-12-29 | 28,500 | 0.14 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2003-12-30 | 16,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-12-31 | 31,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-01-02 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-01-05 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-01-06 | 18,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-01-07 | 6,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2004-01-08 | 1,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-01-09 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-01-12 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-01-13 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-01-14 | 20,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-01-15 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-01-16 | 1,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-01-19 | 19,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2004-01-20 | 34,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2004-01-21 | 26,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2004-01-22 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-01-23 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-01-26 | 12,400 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2004-01-27 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-01-28 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-01-29 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-01-30 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-02-02 | 50,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2004-02-03 | 29,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-02-04 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-02-05 | 3,600 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-02-06 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-02-09 | 4,600 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-02-10 | 3,300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-02-11 | 21,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2004-02-12 | 21,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-02-13 | 6,100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-02-16 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-02-17 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-02-18 | 39,900 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2004-02-19 | 11,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2004-02-20 | 27,400 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2004-02-23 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-02-24 | 36,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2004-02-25 | 14,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-02-26 | 35,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-02-27 | 14,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-03-01 | 35,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-03-02 | 5,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-03-03 | 197,000 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2004-03-04 | 25,500 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2004-03-05 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-03-08 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-03-09 | 48,200 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-03-10 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-03-11 | 11,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-03-12 | 8,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-03-15 | 600 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-03-16 | 20,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-03-17 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-03-18 | 38,600 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2004-03-19 | 55,700 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2004-03-22 | 171,500 | 0.18 | 0.24 | 0.18 | 0.20 | 00:00:00 | | 2004-03-23 | 117,700 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2004-03-24 | 271,500 | 0.23 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2004-03-25 | 99,500 | 0.23 | 0.25 | 0.21 | 0.21 | 00:00:00 | | 2004-03-26 | 80,000 | 0.21 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2004-03-29 | 92,000 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2004-03-30 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-03-31 | 47,000 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2004-04-01 | 56,000 | 0.24 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2004-04-02 | 15,400 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-04-05 | 19,000 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2004-04-06 | 59,000 | 0.23 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2004-04-07 | 4,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-04-08 | 20,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-04-12 | 18,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2004-04-13 | 35,500 | 0.21 | 0.21 | 0.18 | 0.19 | 00:00:00 | | 2004-04-14 | 15,600 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2004-04-15 | 15,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2004-04-16 | 14,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2004-04-19 | 3,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-04-20 | 7,500 | 0.17 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2004-04-21 | 18,500 | 0.19 | 0.19 | 0.16 | 0.16 | 00:00:00 | | 2004-04-22 | 8,600 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-04-23 | 1,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2004-04-26 | 2,600 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-04-27 | 8,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-04-28 | 27,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2004-04-29 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-04-30 | 500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-05-03 | 4,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-05-04 | 32,900 | 0.17 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2004-05-05 | 11,900 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2004-05-06 | 1,200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-05-07 | 18,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-05-10 | 61,300 | 0.16 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2004-05-11 | 10,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2004-05-12 | 4,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2004-05-13 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-05-14 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-05-17 | 19,400 | 0.15 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2004-05-18 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-05-19 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-05-20 | 15,600 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-05-21 | 700 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-05-25 | 5,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2004-05-26 | 7,800 | 0.19 | 0.19 | 0.15 | 0.15 | 00:00:00 | | 2004-05-27 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-05-28 | 8,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-05-31 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-06-01 | 6,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2004-06-02 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-06-03 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-06-04 | 500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-06-07 | 1,300 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-06-08 | 8,800 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-06-09 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-06-10 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-06-11 | 14,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
