ABI.V - Abcourt Mines Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20180.070.070.070.070.07155,800
Jan 18, 20180.070.070.070.070.07160,500
Jan 17, 20180.070.070.070.070.0730,000
Jan 16, 20180.070.070.070.070.0710,500
Jan 15, 20180.070.070.070.070.07354,000
Jan 12, 20180.070.070.070.070.07205,000
Jan 11, 20180.070.070.070.070.0710,000
Jan 10, 20180.070.070.070.070.07143,700
Jan 09, 20180.070.070.070.070.07126,000
Jan 08, 20180.070.070.070.070.0781,500
Jan 05, 20180.070.070.070.070.0730,000
Jan 04, 20180.070.070.070.070.0786,000
Jan 03, 20180.070.070.070.070.07207,000
Jan 02, 20180.070.070.070.070.0791,000
Dec 29, 20170.070.070.070.070.0745,500
Dec 28, 20170.070.070.070.070.0712,000
Dec 27, 20170.070.070.070.070.0747,000
Dec 22, 20170.070.070.070.070.0747,000
Dec 21, 20170.070.070.070.070.0770,500
Dec 20, 20170.070.070.070.070.0727,000
Dec 19, 20170.070.070.070.070.07103,800
Dec 18, 20170.070.070.060.070.0792,000
Dec 15, 20170.070.070.070.070.0728,500
Dec 14, 20170.070.070.070.070.07-
Dec 13, 20170.070.070.070.070.0742,000
Dec 12, 20170.070.070.070.070.07158,800
Dec 11, 20170.070.070.070.070.07132,300
Dec 08, 20170.070.070.060.070.0784,800
Dec 07, 20170.070.070.070.070.0747,800
Dec 06, 20170.070.070.070.070.07150,000
Dec 05, 20170.070.070.070.070.07-
Dec 04, 20170.070.070.070.070.07157,000
Dec 01, 20170.070.070.070.070.07136,600
Nov 30, 20170.070.070.070.070.0799,000
Nov 29, 20170.070.070.070.070.0778,000
Nov 28, 20170.070.070.070.070.07295,500
Nov 27, 20170.070.070.070.070.07202,000
Nov 24, 20170.070.070.070.070.077,000
Nov 23, 20170.070.070.070.070.07190,400
Nov 22, 20170.070.070.070.070.0797,000
Nov 21, 20170.070.070.070.070.07-
Nov 20, 20170.070.070.070.070.0717,200
Nov 17, 20170.070.070.070.070.07-
Nov 16, 20170.070.070.070.070.0746,500
Nov 15, 20170.070.070.070.070.07190,000
Nov 14, 20170.070.070.070.070.07119,600
Nov 13, 20170.070.070.070.070.07324,000
Nov 10, 20170.080.080.080.080.08-
Nov 09, 20170.080.080.080.080.0845,000
Nov 08, 20170.080.080.070.080.08309,000
Nov 07, 20170.080.080.070.070.07109,500
Nov 06, 20170.070.070.070.070.07103,500
Nov 03, 20170.070.080.070.080.0826,000
Nov 02, 20170.080.080.080.080.0830,000
Nov 01, 20170.070.080.070.080.08234,300
Oct 31, 20170.070.070.070.070.07258,500
Oct 30, 20170.070.070.070.070.07274,500
Oct 27, 20170.070.070.070.070.079,000
Oct 26, 20170.070.070.070.070.0710,600
Oct 25, 20170.070.070.070.070.07-
Oct 24, 20170.070.070.070.070.0797,000
Oct 23, 20170.070.070.070.070.0782,000
Oct 20, 20170.070.070.070.070.07195,600
Oct 19, 20170.070.070.070.070.07229,200
Oct 18, 20170.070.070.070.070.07141,000
Oct 17, 20170.070.080.070.080.0821,000
Oct 16, 20170.080.080.080.080.0815,000
Oct 13, 20170.080.080.080.080.0845,000
Oct 12, 20170.080.080.080.080.08112,200
Oct 11, 20170.080.080.080.080.0854,000
Oct 10, 20170.080.080.080.080.0850,000
Oct 06, 20170.080.080.070.080.08264,500
Oct 05, 20170.080.080.080.080.0869,000
Oct 04, 20170.080.080.080.080.082,500
Oct 03, 20170.080.080.080.080.0837,000
Oct 02, 20170.080.080.080.080.0820,000
Sep 29, 20170.080.080.080.080.08-
Sep 28, 20170.080.080.080.080.085,500
Sep 27, 20170.080.080.080.080.08110,000
Sep 26, 20170.090.090.080.080.08164,500
Sep 25, 20170.080.080.080.080.0827,000
Sep 22, 20170.080.080.080.080.0843,000
Sep 21, 20170.080.080.080.080.0852,000
Sep 20, 20170.080.080.080.080.08117,100
Sep 19, 20170.080.080.080.080.0822,000
Sep 18, 20170.090.090.090.090.0962,500
Sep 15, 20170.090.090.080.080.0845,000
Sep 14, 20170.090.090.090.090.0920,400
Sep 13, 20170.090.090.080.080.0820,000
Sep 12, 20170.080.080.080.080.081,400
Sep 11, 20170.090.090.090.090.09-
Sep 08, 20170.090.090.090.090.09-
Sep 07, 20170.090.090.090.090.0953,000
Sep 06, 20170.090.090.090.090.0910,000
Sep 05, 20170.090.090.090.090.09134,700
Sep 01, 20170.090.090.090.090.0912,000
Aug 31, 20170.090.090.090.090.0934,000
Aug 30, 20170.090.090.090.090.0979,300
Aug 29, 20170.090.090.090.090.0972,200
Aug 28, 20170.080.090.080.090.0955,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...