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: 11:41 AM EDT, May 13, 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 (%)
Oct 25, 2023 0.0450 666 +0.00(+0.00%)
Oct 24, 2023 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Oct 23, 2023 0.0400 0.0500 0.0400 0.0500 90,000 +0.00(+0.00%)
Oct 20, 2023 0.0450 0.0500 0.0350 0.0500 109,000 +0.01(+25.00%)
Oct 19, 2023 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Oct 16, 2023 0.0400 0 -0.00(-11.11%)
Oct 13, 2023 0.0450 0.0450 0.0450 0.0450 28,000 +0.01(+28.57%)
Oct 11, 2023 0.0350 0 +0.00(+0.00%)
Oct 05, 2023 0.0350 0 -0.00(-12.50%)
Oct 03, 2023 0.0400 0 +0.00(+0.00%)
Sep 28, 2023 0.0400 0 +0.00(+0.00%)
Sep 26, 2023 0.0400 0 +0.00(+0.00%)
Sep 25, 2023 0.0400 0.0400 0.0400 0.0400 199,000 -0.00(-11.11%)
Sep 20, 2023 0.0450 0 +0.00(+12.50%)
Sep 19, 2023 0.0400 0.0400 0.0400 0.0400 1,666 -0.00(-11.11%)
Sep 18, 2023 0.0450 0.0450 0.0450 0.0450 61,600 +0.00(+0.00%)
Sep 15, 2023 0.0450 0.0450 0.0450 0.0450 1,018 +0.00(+0.00%)
Sep 14, 2023 0.0450 0.0450 0.0450 0.0450 38,000 -0.01(-10.00%)
Sep 13, 2023 0.0500 0.0500 0.0500 0.0500 8,521 +0.01(+11.11%)
Sep 12, 2023 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Sep 11, 2023 0.0450 0.0500 0.0450 0.0500 3,390 +0.00(+0.00%)
Sep 08, 2023 0.0500 0.0500 0.0500 0.0500 7,000 -0.00(-9.09%)
Sep 07, 2023 0.0500 0.0550 0.0500 0.0550 11,000 +0.00(+10.00%)
Sep 06, 2023 0.0500 0.0500 0.0450 0.0500 96,375 +0.00(+0.00%)
Sep 05, 2023 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
Aug 31, 2023 0.0500 0 -0.01(-16.67%)
Aug 30, 2023 0.0550 0.0600 0.0550 0.0600 252,000 +0.00(+0.00%)
Aug 24, 2023 0.0600 0 +0.00(+0.00%)
Aug 23, 2023 0.0600 0.0600 0.0600 0.0600 38,500 +0.00(+9.09%)
Aug 17, 2023 0.0550 0 +0.00(+0.00%)
Aug 16, 2023 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Aug 14, 2023 0.0550 0 +0.00(+0.00%)
Aug 11, 2023 0.0550 0.0550 0.0550 0.0550 20,166 +0.00(+0.00%)
Aug 10, 2023 0.0550 0.0550 0.0550 0.0550 119,000 +0.00(+0.00%)
Aug 09, 2023 0.0550 0.0550 0.0550 0.0550 196,166 -0.00(-8.33%)
Aug 08, 2023 0.0600 0.0600 0.0600 0.0600 14,879 +0.00(+9.09%)
Aug 04, 2023 0.0550 0 +0.00(+0.00%)
Aug 03, 2023 0.0550 0.0550 0.0550 0.0550 106,000 +0.00(+0.00%)
Aug 01, 2023 0.0550 500 +0.00(+0.00%)
Jul 31, 2023 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Jul 28, 2023 0.0550 0.0550 0.0550 0.0550 34,900 +0.00(+0.00%)
Jul 27, 2023 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jul 25, 2023 0.0550 0 -0.00(-8.33%)
Jul 24, 2023 0.0550 0.0600 0.0550 0.0600 476,000 +0.01(+20.00%)
Jul 21, 2023 0.0450 0.0500 0.0450 0.0500 240,000 +0.01(+11.11%)
Jul 20, 2023 0.0350 0.0450 0.0350 0.0450 76,000 +0.00(+0.00%)
Jul 19, 2023 0.0400 0.0450 0.0400 0.0450 138,000 +0.00(+0.00%)
Jul 17, 2023 0.0450 0 +0.00(+0.00%)
Jul 12, 2023 0.0450 0 +0.00(+0.00%)
Jul 10, 2023 0.0450 0 +0.00(+0.00%)
Jul 07, 2023 0.0450 0.0450 0.0450 0.0450 4,469 +0.00(+12.50%)
Jul 05, 2023 0.0400 0 +0.00(+0.00%)
Jul 04, 2023 0.0400 0.0400 0.0400 0.0400 19,300 +0.00(+0.00%)
Jun 28, 2023 0.0400 0 +0.00(+0.00%)
Jun 27, 2023 0.0400 0.0400 0.0400 0.0400 197,654 -0.00(-11.11%)
Jun 26, 2023 0.0450 0.0450 0.0450 0.0450 89,000 +0.00(+0.00%)
Jun 23, 2023 0.0450 0.0450 0.0400 0.0450 182,006 +0.00(+0.00%)
Jun 22, 2023 0.0450 0.0450 0.0450 0.0450 62,333 +0.00(+0.00%)
Jun 21, 2023 0.0450 0.0450 0.0450 0.0450 26,000 +0.00(+0.00%)
Jun 20, 2023 0.0450 0.0450 0.0450 0.0450 52,000 +0.00(+12.50%)
Jun 19, 2023 0.0450 0.0450 0.0400 0.0400 12,000 +0.00(+0.00%)
Jun 16, 2023 0.0400 0.0400 0.0400 0.0400 4,008 -0.00(-11.11%)
Jun 15, 2023 0.0450 0.0450 0.0450 0.0450 36,000 +0.00(+0.00%)
Jun 14, 2023 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Jun 13, 2023 0.0400 0.0450 0.0400 0.0450 6,450 +0.00(+12.50%)
Jun 12, 2023 0.0400 0.0400 0.0400 0.0400 22,000 +0.00(+0.00%)
Jun 09, 2023 0.0400 0.0400 0.0400 0.0400 18,000 +0.00(+14.29%)
Jun 08, 2023 0.0400 0.0450 0.0350 0.0350 49,000 -0.00(-12.50%)
Jun 07, 2023 0.0400 0.0400 0.0400 0.0400 53,000 +0.00(+14.29%)
May 30, 2023 0.0350 0 +0.00(+0.00%)
May 25, 2023 0.0350 0 +0.00(+0.00%)
May 23, 2023 0.0350 0 -0.00(-12.50%)
May 19, 2023 0.0400 0 +0.00(+14.29%)
May 18, 2023 0.0350 0.0350 0.0350 0.0350 27,000 -0.00(-12.50%)
May 12, 2023 0.0400 450 +0.00(+0.00%)
May 11, 2023 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
May 10, 2023 0.0400 0.0400 0.0400 0.0400 58,000 +0.00(+0.00%)
May 09, 2023 0.0400 0.0400 0.0350 0.0400 127,000 +0.00(+14.29%)
May 08, 2023 0.0300 0.0350 0.0300 0.0350 101,000 +0.00(+0.00%)
May 05, 2023 0.0300 0.0350 0.0300 0.0350 10,296 +0.01(+16.67%)
May 04, 2023 0.0350 0.0350 0.0300 0.0300 15,000 +0.00(+0.00%)
May 02, 2023 0.0300 0 -0.01(-14.29%)
May 01, 2023 0.0300 0.0350 0.0300 0.0350 152,000 +0.01(+16.67%)
Apr 28, 2023 0.0300 0.0300 0.0300 0.0300 28,000 +0.00(+0.00%)
Apr 26, 2023 0.0300 0 +0.00(+0.00%)
Apr 20, 2023 0.0300 0 -0.01(-14.29%)
Apr 19, 2023 0.0350 0.0350 0.0350 0.0350 37,000 +0.00(+0.00%)
Apr 18, 2023 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Apr 17, 2023 0.0350 0.0350 0.0350 0.0350 46,000 +0.01(+16.67%)
Apr 13, 2023 0.0300 0 +0.00(+0.00%)
Apr 11, 2023 0.0300 0 +0.00(+0.00%)
Apr 10, 2023 0.0300 0.0300 0.0300 0.0300 28,000 +0.00(+0.00%)
Apr 05, 2023 0.0300 0 +0.00(+0.00%)
Mar 31, 2023 0.0300 0 +0.00(+0.00%)
Mar 30, 2023 0.0300 0.0300 0.0300 0.0300 27,383 +0.00(+0.00%)
Mar 29, 2023 0.0300 0.0300 0.0300 0.0300 18,000 +0.00(+0.00%)
Mar 24, 2023 0.0300 0 +0.00(+0.00%)
Mar 23, 2023 0.0300 0.0300 0.0300 0.0300 54,816 +0.00(+0.00%)
Mar 17, 2023 0.0300 0 +0.00(+0.00%)
Mar 14, 2023 0.0300 0 +0.00(+0.00%)
Mar 13, 2023 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Mar 10, 2023 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Mar 09, 2023 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Mar 08, 2023 0.0300 0.0300 0.0300 0.0300 6,000 -0.01(-14.29%)
Mar 07, 2023 0.0300 0.0350 0.0300 0.0350 11,000 +0.00(+0.00%)
Mar 06, 2023 0.0350 0.0350 0.0350 0.0350 38,079 +0.00(+0.00%)
Mar 01, 2023 0.0350 0 +0.01(+16.67%)
Feb 24, 2023 0.0300 0 +0.00(+0.00%)
Feb 23, 2023 0.0300 0.0300 0.0300 0.0300 16,000 +0.00(+0.00%)
Feb 21, 2023 0.0300 0 +0.00(+0.00%)
Feb 17, 2023 0.0300 0 +0.00(+0.00%)
Feb 16, 2023 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Feb 15, 2023 0.0350 0.0350 0.0300 0.0300 8,000 +0.00(+0.00%)
Feb 14, 2023 0.0300 0.0300 0.0300 0.0300 160,000 +0.00(+0.00%)
Feb 13, 2023 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-14.29%)
Feb 10, 2023 0.0350 0.0350 0.0350 0.0350 11,000 -0.00(-12.50%)
Feb 08, 2023 0.0400 0 +0.00(+0.00%)
Feb 07, 2023 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
Feb 06, 2023 0.0400 0.0400 0.0400 0.0400 71,045 +0.00(+0.00%)
Feb 02, 2023 0.0400 0 +0.00(+0.00%)
Feb 01, 2023 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Jan 31, 2023 0.0400 0.0400 0.0400 0.0400 23,933 +0.00(+14.29%)
Jan 27, 2023 0.0350 0 +0.00(+0.00%)
Jan 26, 2023 0.0350 0.0350 0.0350 0.0350 25,700 -0.00(-12.50%)
Jan 25, 2023 0.0250 0.0400 0.0250 0.0400 201,000 +0.01(+60.00%)
Jan 23, 2023 0.0250 0 -0.00(-16.67%)
Jan 20, 2023 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+20.00%)
Jan 19, 2023 0.0250 0.0250 0.0250 0.0250 58,000 -0.00(-16.67%)
Jan 17, 2023 0.0300 166 +0.00(+0.00%)
Jan 16, 2023 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Jan 13, 2023 0.0300 0.0300 0.0300 0.0300 21,000 +0.00(+0.00%)
Jan 11, 2023 0.0300 0 +0.00(+0.00%)
Jan 09, 2023 0.0300 0 +0.00(+20.00%)
Jan 06, 2023 0.0250 0.0250 0.0250 0.0250 6,916 -0.00(-16.67%)
Jan 03, 2023 0.0300 0 +0.00(+20.00%)
Dec 30, 2022 0.0250 0 -0.00(-16.67%)
Dec 29, 2022 0.0300 0.0300 0.0300 0.0300 54,000 +0.00(+0.00%)
Dec 28, 2022 0.0350 0.0350 0.0300 0.0300 12,500 -0.01(-14.29%)
Dec 23, 2022 0.0350 0 +0.00(+0.00%)
Dec 22, 2022 0.0350 0.0350 0.0350 0.0350 9,500 +0.00(+0.00%)
Dec 21, 2022 0.0350 0.0350 0.0350 0.0350 19,000 +0.00(+0.00%)
Dec 20, 2022 0.0300 0.0350 0.0300 0.0350 26,000 +0.01(+16.67%)
Dec 19, 2022 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Dec 16, 2022 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Dec 15, 2022 0.0300 0.0300 0.0300 0.0300 31,166 +0.00(+0.00%)
Dec 13, 2022 0.0300 0 +0.00(+0.00%)
Dec 12, 2022 0.0300 0.0300 0.0300 0.0300 1,666 -0.01(-14.29%)
Dec 09, 2022 0.0300 0.0350 0.0300 0.0350 7,000 +0.01(+16.67%)
Dec 07, 2022 0.0300 0 -0.01(-14.29%)
Dec 06, 2022 0.0350 0.0350 0.0350 0.0350 5,000 +0.01(+16.67%)
Dec 05, 2022 0.0300 0.0300 0.0300 0.0300 60,000 -0.01(-14.29%)
Dec 01, 2022 0.0350 0 +0.00(+0.00%)
Nov 30, 2022 0.0300 0.0350 0.0300 0.0350 7,000 -0.00(-12.50%)
Nov 29, 2022 0.0400 0.0400 0.0400 0.0400 10,000 +0.01(+33.33%)
Nov 28, 2022 0.0350 0.0350 0.0300 0.0300 472,500 -0.01(-14.29%)
Nov 24, 2022 0.0350 0 +0.01(+16.67%)
Nov 23, 2022 0.0300 0.0300 0.0300 0.0300 48,870 +0.00(+0.00%)
Nov 22, 2022 0.0300 0.0300 0.0300 0.0300 5,935 -0.01(-14.29%)
Nov 21, 2022 0.0350 0.0350 0.0350 0.0350 45,000 +0.00(+0.00%)
Nov 17, 2022 0.0350 0 +0.00(+0.00%)
Nov 15, 2022 0.0350 0 +0.00(+0.00%)
Nov 14, 2022 0.0300 0.0350 0.0300 0.0350 36,333 +0.00(+0.00%)
Nov 11, 2022 0.0350 0.0350 0.0350 0.0350 12,000 +0.00(+0.00%)
Nov 10, 2022 0.0350 0.0350 0.0350 0.0350 132,800 +0.01(+16.67%)
Nov 09, 2022 0.0300 0.0300 0.0300 0.0300 4,000 -0.01(-14.29%)
Nov 08, 2022 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Nov 07, 2022 0.0300 0.0350 0.0300 0.0350 6,933 +0.00(+0.00%)
Nov 02, 2022 0.0350 0 +0.00(+0.00%)
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.