ABI.V - Abcourt Mines Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.10000.10000.10000.10000.100026,000
Sep 19, 20190.10000.10000.10000.10000.100064,000
Sep 18, 20190.09000.09000.09000.09000.090042,000
Sep 17, 20190.10000.10000.09000.09000.0900614,600
Sep 16, 20190.10000.10000.10000.10000.100030,600
Sep 13, 20190.10000.10000.10000.10000.1000220,000
Sep 12, 20190.10000.10000.10000.10000.1000223,300
Sep 11, 20190.10000.10000.09000.10000.100077,400
Sep 10, 20190.10000.10000.10000.10000.10005,000
Sep 09, 20190.10000.10000.09000.09000.0900112,000
Sep 06, 20190.10000.10000.09000.09000.0900211,500
Sep 05, 20190.10000.10000.10000.10000.100082,300
Sep 04, 20190.10000.10000.09000.10000.1000442,100
Sep 03, 20190.10000.10000.09000.09000.0900555,600
Aug 30, 20190.09000.09000.09000.09000.0900115,000
Aug 29, 20190.09000.09000.09000.09000.0900844,700
Aug 28, 20190.09000.09000.09000.09000.090081,000
Aug 27, 20190.09000.09000.09000.09000.0900461,200
Aug 26, 20190.09000.09000.08000.09000.0900517,100
Aug 23, 20190.09000.09000.08000.09000.0900526,000
Aug 22, 20190.09000.09000.08000.09000.0900150,900
Aug 21, 20190.09000.09000.09000.09000.090033,000
Aug 20, 20190.09000.09000.09000.09000.0900190,100
Aug 19, 20190.09000.09000.08000.09000.0900187,700
Aug 16, 20190.09000.09000.08000.09000.0900488,600
Aug 15, 20190.09000.09000.09000.09000.0900352,700
Aug 14, 20190.09000.09000.08000.09000.0900418,000
Aug 13, 20190.09000.09000.08000.09000.0900123,800
Aug 12, 20190.09000.09000.09000.09000.0900487,500
Aug 09, 20190.09000.10000.09000.10000.1000423,300
Aug 08, 20190.09000.09000.09000.09000.0900105,400
Aug 07, 20190.08000.09000.08000.09000.09001,086,800
Aug 06, 20190.08000.08000.07000.08000.0800175,000
Aug 02, 20190.07000.08000.07000.07000.070056,000
Aug 01, 20190.07000.08000.07000.07000.0700657,900
Jul 31, 20190.07000.08000.07000.07000.0700654,500
Jul 30, 20190.08000.08000.07000.08000.08005,000
Jul 29, 20190.08000.08000.07000.08000.080039,500
Jul 26, 20190.07000.08000.07000.08000.0800130,000
Jul 25, 20190.08000.08000.08000.08000.080044,500
Jul 24, 20190.08000.08000.07000.08000.0800152,000
Jul 23, 20190.08000.08000.08000.08000.0800413,000
Jul 22, 20190.08000.08000.08000.08000.080089,000
Jul 19, 20190.08000.08000.08000.08000.0800608,000
Jul 18, 20190.08000.08000.08000.08000.0800151,200
Jul 17, 20190.08000.08000.07000.08000.080024,100
Jul 16, 20190.08000.08000.08000.08000.080088,500
Jul 15, 20190.07000.08000.07000.08000.080053,000
Jul 12, 20190.08000.08000.07000.07000.070038,000
Jul 11, 20190.07000.07000.07000.07000.070010,000
Jul 10, 20190.07000.07000.07000.07000.070046,000
Jul 09, 20190.08000.08000.07000.08000.0800239,000
Jul 08, 20190.07000.07000.07000.07000.070050,800
Jul 05, 20190.07000.07000.07000.07000.0700170,700
Jul 04, 20190.07000.07000.07000.07000.0700143,000
Jul 03, 20190.07000.07000.07000.07000.070085,400
Jul 02, 20190.07000.07000.07000.07000.07001,600
Jun 28, 20190.06000.06000.06000.06000.060045,000
Jun 27, 20190.06000.07000.06000.06000.060076,500
Jun 26, 20190.06000.06000.06000.06000.060091,000
Jun 25, 20190.07000.07000.06000.07000.0700478,500
Jun 24, 20190.06000.07000.06000.07000.0700303,700
Jun 21, 20190.06000.06000.06000.06000.0600243,000
Jun 20, 20190.06000.06000.06000.06000.0600636,600
Jun 19, 20190.06000.06000.05000.05000.05001,178,500
Jun 18, 20190.05000.05000.05000.05000.0500-
Jun 17, 20190.05000.05000.05000.05000.0500301,500
Jun 14, 20190.06000.06000.06000.06000.060015,000
Jun 13, 20190.06000.06000.06000.06000.060010,000
Jun 12, 20190.05000.06000.05000.06000.0600384,600
Jun 11, 20190.05000.05000.05000.05000.0500499,500
Jun 10, 20190.06000.06000.06000.06000.0600-
Jun 07, 20190.05000.06000.05000.06000.06005,000
Jun 06, 20190.06000.06000.05000.06000.0600103,000
Jun 05, 20190.06000.06000.05000.05000.0500117,000
Jun 04, 20190.05000.06000.05000.06000.0600294,200
Jun 03, 20190.05000.05000.05000.05000.0500330,000
May 31, 20190.05000.05000.05000.05000.0500365,400
May 30, 20190.05000.05000.05000.05000.050050,000
May 29, 20190.05000.05000.05000.05000.0500166,000
May 28, 20190.05000.05000.05000.05000.0500166,800
May 27, 20190.05000.05000.05000.05000.05005,000
May 24, 20190.05000.05000.05000.05000.050022,000
May 23, 20190.06000.06000.06000.06000.060021,000
May 22, 20190.06000.06000.06000.06000.0600-
May 21, 20190.06000.06000.06000.06000.0600-
May 17, 20190.06000.06000.06000.06000.06002,200
May 16, 20190.05000.05000.05000.05000.0500-
May 15, 20190.05000.05000.05000.05000.0500-
May 14, 20190.05000.05000.05000.05000.0500-
May 13, 20190.06000.06000.05000.05000.050033,000
May 10, 20190.05000.05000.05000.05000.05005,000
May 09, 20190.05000.05000.05000.05000.0500-
May 08, 20190.05000.05000.05000.05000.050029,000
May 07, 20190.05000.05000.05000.05000.0500136,800
May 06, 20190.05000.05000.05000.05000.050042,400
May 03, 20190.05000.05000.05000.05000.05001,000
May 02, 20190.05000.05000.05000.05000.0500103,800
May 01, 20190.05000.05000.05000.05000.05001,399,000
Apr 30, 20190.06000.06000.05000.05000.050026,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...