Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abacus Mining & Exploration Corp (TSV: AME )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 11:04 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.2450 0.2450 0.2200 0.2200 57,866 -0.01(-4.35%)
Jan 30, 2018 0.2400 0.2400 0.2300 9,916 -0.01(-4.17%)
Jan 29, 2018 0.2550 0.2550 0.2300 0.2400 53,104 -0.01(-4.00%)
Jan 26, 2018 0.2300 0.2550 0.2300 0.2500 63,263 +0.01(+4.17%)
Jan 25, 2018 0.2450 0.2550 0.2400 0.2400 7,319 +0.01(+4.35%)
Jan 24, 2018 0.2500 0.2600 0.2300 0.2300 36,480 -0.02(-8.00%)
Jan 23, 2018 0.2450 0.2600 0.2450 0.2500 36,010 +0.00(+0.00%)
Jan 22, 2018 0.2250 0.2500 0.2250 0.2500 50,236 +0.03(+13.64%)
Jan 19, 2018 0.2450 0.2500 0.2200 0.2200 123,857 -0.02(-10.20%)
Jan 18, 2018 0.2700 0.2700 0.2400 0.2450 85,547 -0.02(-7.55%)
Jan 17, 2018 0.2600 0.2650 0.2600 0.2650 8,645 -0.01(-1.85%)
Jan 16, 2018 0.2700 0.2700 0.2500 0.2700 48,045 +0.01(+3.85%)
Jan 15, 2018 0.2550 0.2600 0.2500 0.2600 47,901 -0.01(-3.70%)
Jan 12, 2018 0.2900 0.2900 0.2700 0.2700 25,424 +0.00(+0.00%)
Jan 11, 2018 0.2800 0.2900 0.2700 0.2700 38,280 -0.01(-1.82%)
Jan 10, 2018 0.2750 0.2950 0.2650 0.2750 59,346 +0.01(+3.77%)
Jan 09, 2018 0.2750 0.2750 0.2600 0.2650 46,371 -0.01(-3.64%)
Jan 08, 2018 0.3000 0.3150 0.2700 0.2750 50,317 -0.01(-3.51%)
Jan 05, 2018 0.2850 0.3200 0.2800 0.2850 85,589 +0.00(+0.00%)
Jan 04, 2018 0.3250 0.3250 0.2850 0.2850 97,850 -0.04(-10.94%)
Jan 03, 2018 0.2800 0.3300 0.2400 0.3200 191,532 +0.05(+18.52%)
Jan 02, 2018 0.3650 0.3650 0.2600 0.2700 315,377 -0.07(-20.59%)
Dec 29, 2017 0.3400 0.3400 0.3400 0 -0.05(-12.82%)
Dec 28, 2017 0.4100 0.4150 0.3600 0.3900 155,620 +0.02(+5.41%)
Dec 27, 2017 0.4500 0.4900 0.3700 0.3700 461,402 +0.01(+2.78%)
Dec 22, 2017 0.2750 0.3600 0.2750 0.3600 1,082,783 +0.09(+33.33%)
Dec 21, 2017 0.2400 0.2700 0.2300 0.2700 473,104 +0.04(+14.89%)
Dec 20, 2017 0.2250 0.2500 0.2250 0.2350 305,285 +0.00(+2.17%)
Dec 19, 2017 0.2000 0.2600 0.2000 0.2300 915,924 +0.03(+15.00%)
Dec 18, 2017 0.2000 0.2100 0.1900 0.2000 746,780 +0.00(+0.00%)
Dec 15, 2017 0.2400 0.3000 0.2000 0.2000 4,260,009 -0.59(-74.68%)
Dec 14, 2017 0.7700 0.7900 0.7200 0.7900 58,486 +0.04(+5.33%)
Dec 13, 2017 0.7700 0.7800 0.7500 0.7500 31,099 +0.00(+0.00%)
Dec 12, 2017 0.7700 0.7700 0.7500 0.7500 42,232 -0.02(-2.60%)
Dec 11, 2017 0.8400 0.8400 0.7700 0.7700 79,499 -0.03(-3.75%)
Dec 08, 2017 0.8000 0.8000 0.7600 0.8000 38,045 +0.00(+0.00%)
Dec 07, 2017 0.9200 0.9200 0.8000 0.8000 227,808 -0.12(-13.04%)
Dec 06, 2017 0.9800 0.9800 0.9100 0.9200 33,041 -0.06(-6.12%)
Dec 05, 2017 1.100 1.110 0.9500 0.9800 105,256 -0.09(-8.41%)
Dec 04, 2017 1.120 1.200 1.060 1.070 64,404 -0.05(-4.46%)
Dec 01, 2017 1.080 1.130 1.080 1.120 78,132 +0.02(+1.82%)
Nov 30, 2017 1.060 1.150 0.9500 1.100 196,935 +0.06(+5.77%)
Nov 29, 2017 0.9400 1.100 0.9400 1.040 245,849 +0.14(+15.56%)
Nov 28, 2017 0.8800 1.250 0.8800 0.9000 281,715 +0.02(+2.27%)
Nov 27, 2017 0.8000 0.8800 0.8000 0.8800 220,916 +0.09(+11.39%)
Nov 24, 2017 0.7900 0.8100 0.7700 0.7900 28,008 -0.01(-1.25%)
Nov 23, 2017 0.7900 0.8000 0.7900 0.8000 8,836 -0.01(-1.23%)
Nov 22, 2017 0.7900 0.8100 0.7900 0.8100 53,586 -0.01(-1.22%)
Nov 21, 2017 0.7600 0.9000 0.7400 0.8200 115,885 +0.06(+7.89%)
Nov 20, 2017 0.7500 0.7600 0.7500 0.7600 39,947 +0.01(+1.33%)
Nov 17, 2017 0.7400 0.7600 0.7300 0.7500 24,013 +0.00(+0.00%)
Nov 16, 2017 0.7600 0.7600 0.7500 0.7500 35,155 -0.01(-1.32%)
Nov 15, 2017 0.8500 0.8500 0.7600 0.7600 147,336 -0.08(-9.52%)
Nov 14, 2017 0.8300 0.8500 0.7900 0.8400 78,177 +0.01(+1.20%)
Nov 13, 2017 0.8200 0.8400 0.8000 0.8300 139,966 +0.05(+6.41%)
Nov 10, 2017 0.8300 0.8500 0.7800 0.7800 215,713 -0.05(-6.02%)
Nov 09, 2017 0.8000 0.8300 0.7800 0.8300 239,069 +0.01(+1.22%)
Nov 08, 2017 0.7400 0.8200 0.7300 0.8200 207,536 +0.09(+12.33%)
Nov 07, 2017 0.8000 0.8000 0.7300 0.7300 254,831 -0.07(-8.75%)
Nov 06, 2017 0.7300 0.8000 0.7000 0.8000 206,183 +0.13(+19.40%)
Nov 03, 2017 0.6300 0.6700 0.5900 0.6700 89,309 +0.05(+8.06%)
Nov 02, 2017 0.6800 0.7300 0.6200 0.6200 126,644 -0.10(-13.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.