|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-12-02 | 6,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2004-12-03 | 19,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2004-12-06 | 61,700 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2004-12-07 | 20,000 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2004-12-08 | 55,300 | 0.27 | 0.28 | 0.24 | 0.27 | 00:00:00 | | 2004-12-09 | 18,700 | 0.25 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2004-12-10 | 16,600 | 0.27 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2004-12-13 | 21,100 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2004-12-14 | 11,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2004-12-15 | 22,800 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2004-12-16 | 16,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2004-12-17 | 4,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2004-12-20 | 31,100 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2004-12-21 | 11,000 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2004-12-22 | 27,000 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2004-12-23 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-12-24 | 26,600 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2004-12-29 | 30,000 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2004-12-30 | 4,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-12-31 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-01-04 | 48,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-01-05 | 29,600 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2005-01-06 | 39,500 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2005-01-07 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-01-10 | 11,100 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2005-01-11 | 52,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2005-01-12 | 1,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-01-13 | 38,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2005-01-14 | 80,700 | 0.24 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2005-01-17 | 13,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-01-18 | 25,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-01-19 | 10,000 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2005-01-20 | 59,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-01-21 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-01-24 | 30,100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-01-25 | 18,000 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2005-01-26 | 29,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2005-01-27 | 51,500 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2005-01-28 | 19,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-01-31 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-02-01 | 3,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-02-02 | 16,000 | 0.22 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2005-02-03 | 33,000 | 0.22 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2005-02-04 | 38,800 | 0.24 | 0.24 | 0.19 | 0.19 | 00:00:00 | | 2005-02-07 | 103,600 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2005-02-08 | 18,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-02-09 | 3,400 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-02-10 | 47,900 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2005-02-11 | 11,900 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-02-14 | 48,000 | 0.22 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2005-02-15 | 26,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-02-16 | 52,500 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2005-02-17 | 40,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2005-02-18 | 71,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2005-02-21 | 48,500 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2005-02-22 | 162,600 | 0.25 | 0.29 | 0.24 | 0.29 | 00:00:00 | | 2005-02-23 | 177,000 | 0.27 | 0.32 | 0.27 | 0.30 | 00:00:00 | | 2005-02-24 | 6,000 | 0.32 | 0.32 | 0.28 | 0.29 | 00:00:00 | | 2005-02-25 | 40,800 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-02-28 | 82,000 | 0.30 | 0.32 | 0.28 | 0.28 | 00:00:00 | | 2005-03-01 | 99,400 | 0.28 | 0.29 | 0.25 | 0.27 | 00:00:00 | | 2005-03-02 | 33,900 | 0.26 | 0.28 | 0.23 | 0.25 | 00:00:00 | | 2005-03-03 | 61,700 | 0.25 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2005-03-04 | 199,900 | 0.24 | 0.26 | 0.22 | 0.25 | 00:00:00 | | 2005-03-07 | 118,700 | 0.25 | 0.30 | 0.25 | 0.29 | 00:00:00 | | 2005-03-08 | 94,900 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2005-03-09 | 48,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2005-03-10 | 127,400 | 0.30 | 0.34 | 0.29 | 0.34 | 00:00:00 | | 2005-03-11 | 169,500 | 0.33 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2005-03-14 | 41,500 | 0.35 | 0.35 | 0.30 | 0.32 | 00:00:00 | | 2005-03-15 | 17,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2005-03-16 | 32,500 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2005-03-17 | 14,500 | 0.34 | 0.34 | 0.29 | 0.33 | 00:00:00 | | 2005-03-18 | 50,000 | 0.30 | 0.33 | 0.27 | 0.33 | 00:00:00 | | 2005-03-21 | 106,200 | 0.34 | 0.34 | 0.29 | 0.34 | 00:00:00 | | 2005-03-22 | 29,100 | 0.32 | 0.34 | 0.28 | 0.34 | 00:00:00 | | 2005-03-23 | 10,000 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2005-03-24 | 89,500 | 0.30 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2005-03-28 | 27,900 | 0.26 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2005-03-29 | 54,100 | 0.27 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2005-03-30 | 15,200 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2005-03-31 | 33,600 | 0.29 | 0.31 | 0.26 | 0.31 | 00:00:00 | | 2005-04-01 | 43,200 | 0.29 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2005-04-04 | 13,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2005-04-05 | 21,500 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2005-04-06 | 12,300 | 0.27 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2005-04-07 | 2,800 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-04-08 | 6,000 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2005-04-11 | 3,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-04-12 | 50,000 | 0.25 | 0.29 | 0.24 | 0.25 | 00:00:00 | | 2005-04-13 | 5,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2005-04-14 | 13,600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-04-15 | 13,900 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2005-04-18 | 17,500 | 0.24 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2005-04-19 | 21,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2005-04-20 | 11,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-04-21 | 39,400 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-04-22 | 4,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-04-25 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-04-26 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-04-27 | 59,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2005-04-28 | 44,000 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2005-04-29 | 14,000 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2005-05-02 | 28,500 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2005-05-03 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-05-04 | 40,700 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2005-05-05 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-05-06 | 13,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-05-09 | 2,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-05-10 | 15,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-05-11 | 1,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2005-05-12 | 6,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-05-13 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-05-16 | 46,500 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2005-05-17 | 34,700 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2005-05-18 | 36,500 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2005-05-19 | 46,700 | 0.22 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2005-05-20 | 28,500 | 0.20 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2005-05-24 | 1,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-05-25 | 7,300 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2005-05-26 | 20,800 | 0.22 | 0.22 | 0.18 | 0.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
