|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-01-24 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2002-01-25 | 4,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2002-01-28 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2002-01-29 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2002-01-30 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2002-01-31 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2002-02-04 | 53,500 | 0.08 | 0.09 | 0.07 | 0.07 | 00:00:00 | 2002-02-05 | 21,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-02-06 | 20,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2002-02-07 | 6,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2002-02-08 | 63,000 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | 2002-02-11 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-02-12 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-02-13 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-02-14 | 2,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-02-15 | 50,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2002-02-18 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-02-19 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-02-20 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-02-21 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-02-22 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-02-25 | 13,200 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2002-02-26 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2002-02-27 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2002-02-28 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2002-03-01 | 11,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2002-03-04 | 48,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2002-03-05 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2002-03-06 | 2,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2002-03-07 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2002-03-08 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2002-03-11 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2002-03-12 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2002-03-13 | 27,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2002-03-14 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2002-03-15 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2002-03-18 | 12,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2002-03-19 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2002-03-20 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2002-03-21 | 3,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2002-03-22 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2002-03-25 | 7,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2002-03-26 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2002-03-27 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2002-03-28 | 41,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2002-04-01 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2002-04-02 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2002-04-03 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2002-04-04 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2002-04-05 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2002-04-08 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2002-04-09 | 52,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2002-04-10 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2002-04-11 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2002-04-12 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2002-04-15 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2002-04-16 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2002-04-17 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2002-04-18 | 65,900 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2002-04-19 | 23,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2002-04-22 | 7,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2002-04-23 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2002-04-24 | 3,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2002-04-25 | 37,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2002-04-26 | 17,400 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-04-29 | 20,500 | 0.10 | 0.13 | 0.10 | 0.13 | 00:00:00 | 2002-04-30 | 18,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2002-05-01 | 7,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-05-02 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-05-03 | 59,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | 2002-05-06 | 600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-05-07 | 50,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2002-05-08 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-05-09 | 54,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2002-05-10 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-05-13 | 2,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-05-14 | 2,600 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2002-05-15 | 3,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2002-05-16 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-05-17 | 57,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-05-21 | 2,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-05-22 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-05-23 | 42,000 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | 2002-05-24 | 65,400 | 0.12 | 0.15 | 0.12 | 0.13 | 00:00:00 | 2002-05-27 | 26,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-05-28 | 20,200 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-05-29 | 9,000 | 0.13 | 0.14 | 0.12 | 0.12 | 00:00:00 | 2002-05-30 | 26,500 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | 2002-05-31 | 28,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2002-06-03 | 45,300 | 0.15 | 0.17 | 0.13 | 0.16 | 00:00:00 | 2002-06-04 | 48,500 | 0.17 | 0.18 | 0.16 | 0.16 | 00:00:00 | 2002-06-05 | 62,800 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2002-06-06 | 13,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2002-06-07 | 18,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2002-06-10 | 18,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-06-11 | 2,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-06-12 | 25,100 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2002-06-13 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2002-06-14 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2002-06-17 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2002-06-18 | 1,800 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-06-19 | 2,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-06-20 | 40,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-06-21 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-06-24 | 22,000 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | 2002-06-25 | 20,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-06-26 | 11,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2002-06-27 | 25,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-06-28 | 500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-07-02 | 4,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-07-03 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-07-04 | 600 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-07-05 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-07-08 | 20,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-07-09 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-07-10 | 3,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2002-07-11 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2002-07-12 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2002-07-15 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2002-07-16 | 800 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-07-17 | 0 | 0.12 | 0.12 | 0.12 | 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 > >> |
|