ABI.V - Abcourt Mines Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20180.050.050.050.050.055,000
Sep 20, 20180.060.060.060.060.06-
Sep 19, 20180.060.060.060.060.063,000
Sep 18, 20180.060.060.060.060.06-
Sep 17, 20180.060.060.060.060.06-
Sep 14, 20180.060.060.060.060.0636,000
Sep 13, 20180.060.060.060.060.065,000
Sep 12, 20180.060.060.060.060.0620,000
Sep 11, 20180.060.060.060.060.0666,000
Sep 10, 20180.060.060.060.060.0625,400
Sep 07, 20180.060.060.060.060.069,000
Sep 06, 20180.060.060.060.060.0615,000
Sep 05, 20180.060.060.060.060.0650,000
Sep 04, 20180.060.060.060.060.0657,100
Aug 31, 20180.060.060.050.060.0663,900
Aug 30, 20180.060.060.060.060.0627,000
Aug 29, 20180.050.060.050.060.0631,000
Aug 28, 20180.060.060.060.060.06116,600
Aug 27, 20180.050.060.050.060.0610,500
Aug 24, 20180.060.060.060.060.06123,000
Aug 23, 20180.050.050.050.050.055,000
Aug 22, 20180.050.050.050.050.0510,000
Aug 21, 20180.050.050.050.050.0546,500
Aug 20, 20180.050.050.050.050.05500
Aug 17, 20180.060.060.050.050.0512,000
Aug 16, 20180.060.060.060.060.0654,000
Aug 15, 20180.060.060.050.060.0645,000
Aug 14, 20180.060.060.050.050.05213,900
Aug 13, 20180.060.060.050.050.0514,200
Aug 10, 20180.060.060.050.060.06102,000
Aug 09, 20180.060.060.060.060.063,100
Aug 08, 20180.050.060.050.060.06228,000
Aug 07, 20180.050.060.050.050.0597,000
Aug 03, 20180.050.060.050.050.05121,500
Aug 02, 20180.050.050.050.050.05399,200
Aug 01, 20180.050.050.050.050.05203,000
Jul 31, 20180.060.060.050.060.0651,000
Jul 30, 20180.060.060.060.060.0626,000
Jul 27, 20180.060.060.060.060.0653,900
Jul 26, 20180.060.060.060.060.0657,000
Jul 25, 20180.060.060.060.060.06-
Jul 24, 20180.060.060.060.060.06154,000
Jul 23, 20180.060.060.050.050.05110,000
Jul 20, 20180.060.060.060.060.061,000
Jul 19, 20180.050.060.050.050.05229,000
Jul 18, 20180.050.050.050.050.0510,800
Jul 17, 20180.060.060.060.060.065,000
Jul 16, 20180.060.060.060.060.0642,000
Jul 13, 20180.060.060.060.060.0636,000
Jul 12, 20180.060.060.050.050.0520,000
Jul 11, 20180.060.060.060.060.0633,000
Jul 10, 20180.060.060.050.060.06141,200
Jul 09, 20180.060.060.060.060.066,000
Jul 06, 20180.050.060.050.060.0659,900
Jul 05, 20180.060.060.060.060.0631,000
Jul 04, 20180.060.060.050.060.06173,300
Jul 03, 20180.050.050.050.050.0521,000
Jun 29, 20180.050.050.050.050.0533,800
Jun 28, 20180.050.050.050.050.05128,500
Jun 27, 20180.050.050.050.050.05-
Jun 26, 20180.050.050.050.050.05160,500
Jun 25, 20180.050.060.050.060.0646,000
Jun 22, 20180.050.050.050.050.05233,000
Jun 21, 20180.060.060.050.050.0515,000
Jun 20, 20180.050.050.050.050.05-
Jun 19, 20180.050.050.050.050.0593,000
Jun 18, 20180.060.060.060.060.065,000
Jun 15, 20180.060.060.060.060.0645,000
Jun 14, 20180.050.050.050.050.054,000
Jun 13, 20180.050.050.050.050.052,000
Jun 12, 20180.060.060.050.050.055,700
Jun 11, 20180.060.060.060.060.0627,000
Jun 08, 20180.060.060.050.060.0664,000
Jun 07, 20180.050.050.050.050.0510,000
Jun 06, 20180.060.060.060.060.067,100
Jun 05, 20180.050.060.050.050.0565,000
Jun 04, 20180.050.050.050.050.0526,000
Jun 01, 20180.050.050.050.050.05287,000
May 31, 20180.060.060.050.050.0519,500
May 30, 20180.050.050.050.050.056,600
May 29, 20180.050.050.050.050.05-
May 28, 20180.050.050.050.050.0514,000
May 25, 20180.050.050.050.050.05-
May 24, 20180.050.050.050.050.055,000
May 23, 20180.050.050.050.050.0510,700
May 22, 20180.060.060.050.050.0523,100
May 18, 20180.050.050.050.050.0510,000
May 17, 20180.060.060.060.060.06-
May 16, 20180.060.060.060.060.0610,000
May 15, 20180.060.060.060.060.067,000
May 14, 20180.060.060.060.060.06150,000
May 11, 20180.060.060.060.060.0666,200
May 10, 20180.060.060.060.060.0626,000
May 09, 20180.060.060.060.060.06102,000
May 08, 20180.060.060.060.060.0612,000
May 07, 20180.060.060.060.060.062,000
May 04, 20180.060.060.060.060.06-
May 03, 20180.060.060.060.060.0615,000
May 02, 20180.060.060.060.060.061,000
May 01, 20180.060.060.060.060.0696,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...