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: 10:53 AM EDT, May 23, 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 (%)
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.