Indicators

Abacus Mining & Exploration Corp (TSV: AME )

0.0350 UNCHANGED

Streaming Delayed Price Updated: 10:53 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.