|
 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 | | 2000-08-10 | 4,000 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2000-08-11 | 1,000 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2000-08-14 | 3,000 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2000-08-15 | 12,100 | 7.00 | 7.00 | 7.00 | 7.00 | 00:00:00 | | 2000-08-16 | 0 | 7.00 | 7.00 | 7.00 | 7.00 | 00:00:00 | | 2000-08-17 | 1,000 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | | 2000-08-18 | 0 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | | 2000-08-21 | 0 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | | 2000-08-22 | 0 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | | 2000-08-23 | 19,600 | 6.00 | 7.00 | 6.00 | 7.00 | 00:00:00 | | 2000-08-24 | 5,000 | 6.00 | 8.00 | 6.00 | 8.00 | 00:00:00 | | 2000-08-25 | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2000-08-30 | 24,600 | 8.00 | 8.00 | 7.00 | 7.00 | 00:00:00 | | 2000-08-31 | 6,200 | 8.00 | 8.00 | 6.00 | 6.00 | 00:00:00 | | 2000-09-01 | 0 | 7.00 | 7.00 | 7.00 | 7.00 | 00:00:00 | | 2000-09-05 | 200 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | | 2000-09-06 | 1,000 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2000-09-07 | 61,000 | 7.00 | 8.00 | 7.00 | 7.00 | 00:00:00 | | 2000-09-08 | 0 | 7.00 | 7.00 | 7.00 | 7.00 | 00:00:00 | | 2000-09-11 | 0 | 7.00 | 7.00 | 7.00 | 7.00 | 00:00:00 | | 2000-09-12 | 10,000 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2000-09-13 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2000-09-14 | 200 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | | 2000-09-15 | 54,000 | 9.00 | 10.00 | 8.00 | 8.00 | 00:00:00 | | 2000-09-18 | 18,200 | 9.00 | 9.00 | 8.00 | 8.00 | 00:00:00 | | 2000-09-19 | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2000-09-20 | 1,100 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2000-09-21 | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2000-09-22 | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2000-09-25 | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2000-09-26 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-09-27 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-09-28 | 300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-09-29 | 7,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-10-02 | 2,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-10-03 | 2,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-10-04 | 15,600 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2000-10-05 | 700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-10-06 | 4,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-10-10 | 1,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-10-11 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-10-12 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-10-13 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-10-16 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-10-17 | 6,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-10-18 | 600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-10-19 | 14,200 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2000-10-20 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-10-23 | 16,000 | 0.07 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2000-10-24 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-10-25 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-10-26 | 12,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-10-27 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-10-30 | 33,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-10-31 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-11-01 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-11-02 | 2,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-11-03 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-11-06 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-11-07 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-11-08 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-11-09 | 1,500 | 0.07 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2000-11-10 | 4,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-11-13 | 2,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2000-11-14 | 1,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-11-15 | 13,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-11-16 | 5,200 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2000-11-17 | 55,200 | 0.08 | 0.13 | 0.08 | 0.13 | 00:00:00 | | 2000-11-20 | 700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-11-21 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-11-22 | 6,200 | 0.08 | 0.13 | 0.08 | 0.13 | 00:00:00 | | 2000-11-23 | 25,500 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2000-11-24 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-11-27 | 25,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2000-11-28 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-11-29 | 30,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-11-30 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-12-01 | 31,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2000-12-04 | 14,200 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2000-12-05 | 45,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-12-06 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-12-07 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-12-08 | 6,800 | 0.08 | 0.11 | 0.08 | 0.11 | 00:00:00 | | 2000-12-11 | 5,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2000-12-12 | 32,900 | 0.09 | 0.11 | 0.08 | 0.11 | 00:00:00 | | 2000-12-13 | 9,800 | 0.08 | 0.11 | 0.08 | 0.11 | 00:00:00 | | 2000-12-14 | 5,900 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-12-15 | 9,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-12-18 | 27,500 | 0.08 | 0.11 | 0.08 | 0.11 | 00:00:00 | | 2000-12-19 | 3,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-12-20 | 21,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2000-12-21 | 900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-12-22 | 9,400 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-12-27 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-12-28 | 5,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-12-29 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-01-02 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-01-03 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-01-04 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-01-05 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-01-08 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-01-09 | 1,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-01-10 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-01-11 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-01-12 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-01-15 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-01-16 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-01-17 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-01-18 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-01-19 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-01-22 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-01-23 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-01-24 | 28,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-01-25 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-01-26 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-01-29 | 13,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-01-30 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-01-31 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-02-01 | 1,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-02-02 | 6,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2001-02-05 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
