ABI.V - Abcourt Mines Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20180.0600.0600.0600.0600.06030,000
Apr 23, 20180.0600.0600.0600.0600.060376,500
Apr 20, 20180.0700.0700.0600.0600.0607,000
Apr 19, 20180.0600.0600.0600.0600.06078,000
Apr 18, 20180.0600.0600.0600.0600.06016,000
Apr 17, 20180.0600.0600.0600.0600.0602,000
Apr 16, 20180.0600.0600.0600.0600.06022,000
Apr 13, 20180.0600.0600.0600.0600.06010,000
Apr 12, 20180.0600.0600.0600.0600.060379,000
Apr 11, 20180.0600.0600.0600.0600.0602,500
Apr 10, 20180.0600.0600.0600.0600.06039,000
Apr 09, 20180.0600.0600.0600.0600.060147,000
Apr 06, 20180.0600.0600.0600.0600.06050,000
Apr 05, 20180.0600.0600.0600.0600.060108,600
Apr 04, 20180.0600.0600.0500.0600.060337,000
Apr 03, 20180.0600.0600.0600.0600.060233,300
Apr 02, 20180.0600.0600.0600.0600.060223,000
Mar 29, 20180.0600.0600.0600.0600.060136,000
Mar 28, 20180.0700.0700.0700.0700.0703,400
Mar 27, 20180.0700.0700.0700.0700.07059,000
Mar 26, 20180.0700.0700.0700.0700.07054,500
Mar 23, 20180.0700.0700.0700.0700.0706,000
Mar 22, 20180.0700.0700.0700.0700.070-
Mar 21, 20180.0700.0700.0700.0700.070119,000
Mar 20, 20180.0700.0700.0700.0700.07050,000
Mar 19, 20180.0700.0700.0700.0700.07065,000
Mar 16, 20180.0700.0700.0700.0700.070310,000
Mar 15, 20180.0700.0700.0700.0700.0705,000
Mar 14, 20180.0700.0700.0700.0700.0706,000
Mar 13, 20180.0700.0700.0700.0700.07011,000
Mar 12, 20180.0700.0700.0600.0700.070457,000
Mar 09, 20180.0700.0700.0700.0700.07019,000
Mar 08, 20180.0700.0700.0700.0700.070139,000
Mar 07, 20180.0700.0700.0700.0700.0708,000
Mar 06, 20180.0700.0700.0700.0700.07049,000
Mar 05, 20180.0700.0700.0700.0700.07076,500
Mar 02, 20180.0800.0800.0800.0800.080-
Mar 01, 20180.0700.0800.0700.0800.080145,000
Feb 28, 20180.0800.0800.0700.0700.07025,000
Feb 27, 20180.0800.0800.0800.0800.080-
Feb 26, 20180.0700.0800.0700.0800.080130,000
Feb 23, 20180.0700.0700.0700.0700.07061,500
Feb 22, 20180.0800.0800.0700.0700.070217,800
Feb 21, 20180.0700.0800.0700.0800.08028,000
Feb 20, 20180.0800.0800.0700.0700.07042,000
Feb 16, 20180.0800.0800.0700.0700.070140,000
Feb 15, 20180.0800.0800.0700.0700.07066,000
Feb 14, 20180.0700.0800.0700.0800.080607,000
Feb 13, 20180.0700.0700.0700.0700.0702,000
Feb 12, 20180.0700.0700.0700.0700.07037,900
Feb 09, 20180.0700.0700.0700.0700.070260,000
Feb 08, 20180.0700.0700.0600.0600.060359,300
Feb 07, 20180.0700.0700.0700.0700.07045,000
Feb 06, 20180.0700.0700.0700.0700.070214,000
Feb 05, 20180.0700.0700.0700.0700.070197,000
Feb 02, 20180.0700.0700.0700.0700.070103,000
Feb 01, 20180.0700.0700.0700.0700.07072,000
Jan 31, 20180.0700.0700.0700.0700.070602,500
Jan 30, 20180.0700.0700.0700.0700.070261,700
Jan 29, 20180.0700.0700.0700.0700.07070,400
Jan 26, 20180.0700.0700.0700.0700.07027,300
Jan 25, 20180.0700.0700.0700.0700.0704,600
Jan 24, 20180.0700.0700.0700.0700.0704,300
Jan 23, 20180.0700.0700.0700.0700.070116,400
Jan 22, 20180.0700.0700.0700.0700.070222,000
Jan 19, 20180.0700.0700.0700.0700.070155,800
Jan 18, 20180.0700.0700.0700.0700.070160,500
Jan 17, 20180.0700.0700.0700.0700.07030,000
Jan 16, 20180.0700.0700.0700.0700.07010,500
Jan 15, 20180.0700.0700.0700.0700.070354,000
Jan 12, 20180.0700.0700.0700.0700.070205,000
Jan 11, 20180.0700.0700.0700.0700.07010,000
Jan 10, 20180.0700.0700.0700.0700.070143,700
Jan 09, 20180.0700.0700.0700.0700.070126,000
Jan 08, 20180.0700.0700.0700.0700.07081,500
Jan 05, 20180.0700.0700.0700.0700.07030,000
Jan 04, 20180.0700.0700.0700.0700.07086,000
Jan 03, 20180.0700.0700.0700.0700.070207,000
Jan 02, 20180.0700.0700.0700.0700.07091,000
Dec 29, 20170.0700.0700.0700.0700.07045,500
Dec 28, 20170.0700.0700.0700.0700.07012,000
Dec 27, 20170.0700.0700.0700.0700.07047,000
Dec 22, 20170.0700.0700.0700.0700.07047,000
Dec 21, 20170.0700.0700.0700.0700.07070,500
Dec 20, 20170.0700.0700.0700.0700.07027,000
Dec 19, 20170.0700.0700.0700.0700.070103,800
Dec 18, 20170.0700.0700.0600.0700.07092,000
Dec 15, 20170.0700.0700.0700.0700.07028,500
Dec 14, 20170.0700.0700.0700.0700.070-
Dec 13, 20170.0700.0700.0700.0700.07042,000
Dec 12, 20170.0700.0700.0700.0700.070158,800
Dec 11, 20170.0700.0700.0700.0700.070132,300
Dec 08, 20170.0700.0700.0600.0700.07084,800
Dec 07, 20170.0700.0700.0700.0700.07047,800
Dec 06, 20170.0700.0700.0700.0700.070150,000
Dec 05, 20170.0700.0700.0700.0700.070-
Dec 04, 20170.0700.0700.0700.0700.070157,000
Dec 01, 20170.0700.0700.0700.0700.070136,600
Nov 30, 20170.0700.0700.0700.0700.07099,000
Nov 29, 20170.0700.0700.0700.0700.07078,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...