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

Abacus Mining & Exploration Corp (TSV: AME )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 30, 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 (%)
Dec 31, 2019 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Dec 30, 2019 0.1100 0.1300 0.1100 0.1200 121,855 +0.02(+20.00%)
Dec 27, 2019 0.1000 0.1000 0.0850 0.1000 69,000 +0.01(+17.65%)
Dec 24, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 23, 2019 0.0900 0.0900 0.0900 0.0900 68,866 +0.00(+0.00%)
Dec 20, 2019 0.1000 0.1000 0.0900 0.0900 106,100 -0.01(-10.00%)
Dec 19, 2019 0.0850 0.1000 0.0750 0.1000 68,943 +0.03(+42.86%)
Dec 18, 2019 0.0700 0.0850 0.0700 0.0700 361,782 +0.01(+16.67%)
Dec 17, 2019 0.0600 0.0650 0.0600 0.0600 110,000 +0.00(+0.00%)
Dec 16, 2019 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+9.09%)
Dec 13, 2019 0.0550 0.0550 0.0550 0.0550 1,396,499 +0.00(+0.00%)
Dec 12, 2019 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+0.00%)
Dec 11, 2019 0.0550 0.0550 0.0550 0.0550 7,333 +0.00(+0.00%)
Dec 10, 2019 0.0550 0.0550 0.0550 0.0550 31,000 +0.00(+0.00%)
Dec 09, 2019 0.0550 0.0550 0.0550 0.0550 67,391 +0.00(+10.00%)
Dec 06, 2019 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Dec 05, 2019 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Dec 04, 2019 0.0550 0.0550 0.0500 0.0500 57,500 -0.00(-9.09%)
Nov 28, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 27, 2019 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Nov 26, 2019 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+0.00%)
Nov 25, 2019 0.0550 0.0550 0.0550 0.0550 8,300 +0.00(+10.00%)
Nov 22, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Nov 21, 2019 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Nov 20, 2019 0.0500 0.0500 0.0500 0.0500 13,000 -0.00(-9.09%)
Nov 19, 2019 0.0550 0.0550 0.0550 0.0550 18,390 +0.00(+0.00%)
Nov 18, 2019 0.0550 0.0550 0.0550 0.0550 13,000 +0.00(+0.00%)
Nov 15, 2019 0.0600 0.0600 0.0550 0.0550 26,400 +0.00(+0.00%)
Nov 14, 2019 0.0550 0.0550 0.0550 0.0550 4,666 +0.00(+0.00%)
Nov 13, 2019 0.0500 0.0550 0.0500 0.0550 4,000 +0.00(+0.00%)
Nov 12, 2019 0.0650 0.0650 0.0500 0.0550 22,000 -0.00(-8.33%)
Nov 11, 2019 0.0600 0.0600 0.0600 833 +0.00(+0.00%)
Nov 08, 2019 0.0600 0.0600 0.0600 20 +0.00(+0.00%)
Nov 07, 2019 0.0500 0.0600 0.0500 0.0600 58,000 +0.01(+20.00%)
Nov 06, 2019 0.0600 0.0600 0.0500 0.0500 708,400 -0.01(-16.67%)
Nov 05, 2019 0.0600 0.0600 0.0550 0.0600 29,016 -0.01(-7.69%)
Nov 04, 2019 0.0700 0.0700 0.0650 0.0650 21,200 -0.01(-7.14%)
Nov 01, 2019 0.0600 0.0700 0.0600 0.0700 23,000 +0.00(+0.00%)
Oct 31, 2019 0.0700 0.0700 0.0550 0.0700 69,341 +0.00(+0.00%)
Oct 30, 2019 0.0550 0.0700 0.0550 0.0700 67,000 +0.02(+27.27%)
Oct 29, 2019 0.0550 0.0550 0.0550 0.0550 1,001 +0.00(+10.00%)
Oct 28, 2019 0.0600 0.0600 0.0500 0.0500 185,000 -0.01(-16.67%)
Oct 25, 2019 0.0600 0.0600 0.0600 0.0600 32,000 +0.00(+0.00%)
Oct 23, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Oct 22, 2019 0.0500 0.0500 0.0500 974 +0.00(+0.00%)
Oct 21, 2019 0.0500 0.0500 0.0500 0.0500 2,867 -0.01(-16.67%)
Oct 18, 2019 0.0600 0.0650 0.0600 0.0600 10,499 -0.01(-7.69%)
Oct 17, 2019 0.0600 0.0650 0.0600 0.0650 20,000 +0.01(+8.33%)
Oct 15, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 09, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 08, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Oct 07, 2019 0.0600 0.0600 0.0500 0.0500 43,583 +0.01(+11.11%)
Oct 04, 2019 0.0550 0.0550 0.0450 0.0450 10,000 -0.01(-18.18%)
Oct 03, 2019 0.0500 0.0550 0.0500 0.0550 168,250 +0.00(+10.00%)
Oct 02, 2019 0.0500 0.0500 0.0450 0.0500 278,000 +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.