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: 10:12 AM EDT, May 16, 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 (%)
Feb 28, 2022 0.0650 0.0650 0.0600 0.0600 648,233 +0.00(+0.00%)
Feb 25, 2022 0.0650 0.0600 0.0600 0.0600 723,000 +0.00(+0.00%)
Feb 24, 2022 0.0600 0.0600 0.0600 0.0600 329,000 +0.00(+0.00%)
Feb 17, 2022 0.0600 982 -0.01(-7.69%)
Feb 16, 2022 0.0650 0.0650 0.0650 0.0650 52,000 +0.01(+8.33%)
Feb 15, 2022 0.0650 0.0650 0.0600 0.0600 539,467 -0.01(-7.69%)
Feb 14, 2022 0.0650 0.0650 0.0650 0.0650 6,666 -0.01(-7.14%)
Feb 09, 2022 0.0700 0 +0.00(+0.00%)
Feb 08, 2022 0.0700 0.0700 0.0700 0.0700 170,248 +0.00(+0.00%)
Feb 07, 2022 0.0700 0.0700 0.0700 0.0700 122,192 -0.00(-6.67%)
Feb 04, 2022 0.0700 0.0800 0.0700 0.0750 377,300 +0.01(+15.38%)
Feb 03, 2022 0.0650 0.0650 0.0650 0.0650 61,000 -0.01(-7.14%)
Feb 01, 2022 0.0700 0 +0.00(+0.00%)
Jan 31, 2022 0.0700 0.0700 0.0700 0.0700 10,041 +0.00(+0.00%)
Jan 27, 2022 0.0700 0 +0.00(+0.00%)
Jan 26, 2022 0.0700 0.0700 0.0700 0.0700 29,090 +0.00(+0.00%)
Jan 25, 2022 0.0700 0.0700 0.0700 0.0700 23,000 +0.01(+7.69%)
Jan 24, 2022 0.0650 0.0650 0.0650 0.0650 49,333 -0.01(-7.14%)
Jan 21, 2022 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Jan 20, 2022 0.0700 0.0700 0.0650 0.0650 54,733 -0.01(-13.33%)
Jan 19, 2022 0.0750 0.0750 0.0750 0.0750 1,020 +0.00(+7.14%)
Jan 18, 2022 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Jan 14, 2022 0.0700 0 -0.00(-6.67%)
Jan 13, 2022 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Jan 12, 2022 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Jan 11, 2022 0.0800 0.0800 0.0800 0.0800 1,200 +0.01(+6.67%)
Jan 10, 2022 0.0750 0.0750 0.0750 0.0750 17,000 +0.01(+15.38%)
Jan 06, 2022 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 05, 2022 0.0650 0.0650 0.0650 0.0650 11,600 -0.01(-7.14%)
Jan 04, 2022 0.0750 0.0750 0.0700 0.0700 297,675 +0.01(+7.69%)
Dec 31, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 30, 2021 0.0650 0.0650 0.0650 0.0650 52,000 +0.00(+0.00%)
Dec 29, 2021 0.0700 0.0700 0.0600 0.0650 962,017 -0.01(-13.33%)
Dec 24, 2021 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 23, 2021 0.0800 0.0800 0.0700 0.0700 68,600 -0.01(-12.50%)
Dec 22, 2021 0.0750 0.0800 0.0750 0.0800 106,200 +0.01(+6.67%)
Dec 21, 2021 0.0750 0.0750 0.0700 0.0750 31,666 +0.00(+7.14%)
Dec 20, 2021 0.0650 0.0750 0.0650 0.0700 179,200 +0.01(+7.69%)
Dec 16, 2021 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 15, 2021 0.0600 0.0600 0.0600 0.0600 23,108 -0.01(-14.29%)
Dec 13, 2021 0.0700 0.0700 0.0700 141 +0.01(+7.69%)
Dec 10, 2021 0.0650 0.0700 0.0650 0.0650 49,100 +0.01(+8.33%)
Dec 09, 2021 0.0600 0.0600 0.0600 0.0600 80,729 +0.00(+0.00%)
Dec 08, 2021 0.0600 0.0600 0.0600 0.0600 4,000 -0.01(-7.69%)
Dec 07, 2021 0.0650 0.0650 0.0650 0.0650 31,500 +0.00(+0.00%)
Dec 06, 2021 0.0600 0.0650 0.0600 0.0650 88,450 +0.01(+8.33%)
Dec 03, 2021 0.0650 0.0650 0.0600 0.0600 140,353 -0.01(-7.69%)
Dec 02, 2021 0.0800 0.0800 0.0600 0.0650 429,750 -0.01(-13.33%)
Dec 01, 2021 0.0800 0.0800 0.0750 0.0750 241,225 -0.01(-6.25%)
Nov 30, 2021 0.0850 0.0850 0.0800 0.0800 55,464 -0.01(-5.88%)
Nov 29, 2021 0.0900 0.0900 0.0850 0.0850 46,000 -0.01(-10.53%)
Nov 26, 2021 0.0900 0.0950 0.0850 0.0950 37,700 +0.01(+5.56%)
Nov 24, 2021 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Nov 23, 2021 0.0900 0.0900 0.0850 0.0850 65,712 -0.00(-5.56%)
Nov 22, 2021 0.0850 0.0900 0.0850 0.0900 10,838 +0.01(+12.50%)
Nov 19, 2021 0.0950 0.0950 0.0800 0.0800 51,000 -0.01(-5.88%)
Nov 18, 2021 0.1000 0.0850 0.0850 0.0850 355,800 -0.01(-15.00%)
Nov 17, 2021 0.1000 0.1050 0.1000 0.1000 60,000 +0.00(+0.00%)
Nov 16, 2021 0.1000 0.1000 0.1000 0.1000 49,520 -0.00(-4.76%)
Nov 15, 2021 0.1000 0.1050 0.1000 0.1050 94,196 -0.01(-4.55%)
Nov 12, 2021 0.1100 0.1150 0.1000 0.1100 54,750 +0.01(+4.76%)
Nov 11, 2021 0.1050 0.1050 0.1050 0.1050 52,500 +0.00(+0.00%)
Nov 09, 2021 0.1050 0.1100 0.1000 0.1050 78,600 +0.00(+0.00%)
Nov 08, 2021 0.1150 0.1150 0.1050 0.1050 110,900 +0.00(+0.00%)
Nov 05, 2021 0.1100 0.1150 0.1050 0.1050 57,000 -0.02(-16.00%)
Nov 04, 2021 0.1150 0.1250 0.1150 0.1250 40,550 +0.01(+13.64%)
Nov 03, 2021 0.1100 0.1150 0.1050 0.1100 69,000 +0.01(+4.76%)
Nov 02, 2021 0.1200 0.1200 0.1050 0.1050 287,540 -0.02(-16.00%)
Nov 01, 2021 0.1350 0.1300 0.1200 0.1250 244,913 -0.01(-3.85%)
Oct 29, 2021 0.1150 0.1300 0.1150 0.1300 320,680 +0.01(+13.04%)
Oct 28, 2021 0.1200 0.1450 0.1150 0.1150 706,862 +0.01(+4.55%)
Oct 27, 2021 0.1100 0.1200 0.1100 0.1100 18,990 +0.00(+0.00%)
Oct 26, 2021 0.1050 0.1100 0.1100 56,000 +0.00(+0.00%)
Oct 25, 2021 0.1200 0.1200 0.1100 0.1100 67,287 +0.00(+0.00%)
Oct 22, 2021 0.1150 0.1150 0.1100 0.1100 10,232 +0.00(+0.00%)
Oct 21, 2021 0.1100 0.1100 0.1100 0.1100 9,500 +0.00(+0.00%)
Oct 20, 2021 0.1100 0.1100 0.1100 0.1100 73,000 +0.01(+15.79%)
Oct 19, 2021 0.0950 0.0950 0.0950 0.0950 16,932 -0.01(-5.00%)
Oct 18, 2021 0.0950 0.1000 0.0950 0.1000 20,753 +0.00(+0.00%)
Oct 15, 2021 0.0950 0.1000 0.0950 0.1000 7,000 +0.01(+5.26%)
Oct 13, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 12, 2021 0.0950 0.0950 0.0900 0.0950 112,000 -0.01(-5.00%)
Oct 08, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 07, 2021 0.1050 0.1100 0.1000 0.1000 73,566 -0.01(-13.04%)
Oct 05, 2021 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Oct 04, 2021 0.1100 0.1100 0.1100 0.1100 39,000 +0.01(+10.00%)
Sep 30, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 29, 2021 0.1000 0.1000 0.0950 0.1000 83,218 +0.00(+0.00%)
Sep 28, 2021 0.1200 0.1200 0.1000 0.1000 180,000 -0.02(-16.67%)
Sep 24, 2021 0.1200 0.1200 0.1200 333 +0.00(+0.00%)
Sep 23, 2021 0.1200 0.1200 0.1200 0.1200 9,000 +0.00(+0.00%)
Sep 22, 2021 0.1400 0.1400 0.1200 0.1200 10,116 -0.01(-4.00%)
Sep 20, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 17, 2021 0.1250 0.1250 0.1250 0.1250 1,297 -0.02(-16.67%)
Sep 16, 2021 0.1100 0.1500 0.1100 0.1500 140,650 +0.04(+36.36%)
Sep 15, 2021 0.1150 0.1150 0.1050 0.1100 94,250 -0.01(-4.35%)
Sep 14, 2021 0.1050 0.1150 0.1050 0.1150 9,426 +0.00(+0.00%)
Sep 13, 2021 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Sep 10, 2021 0.1150 0.1150 0.1150 0.1150 3,000 +0.00(+0.00%)
Sep 09, 2021 0.1200 0.1200 0.1150 0.1150 74,501 -0.01(-11.54%)
Sep 08, 2021 0.1300 0.1300 0.1300 0.1300 11,500 +0.01(+4.00%)
Sep 02, 2021 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Aug 31, 2021 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Aug 30, 2021 0.1250 0.1300 0.1250 0.1300 25,500 +0.01(+4.00%)
Aug 27, 2021 0.1250 0.1250 0.1250 0.1250 2,000 +0.01(+4.17%)
Aug 26, 2021 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
Aug 25, 2021 0.1150 0.1200 0.1150 0.1200 44,920 -0.01(-4.00%)
Aug 24, 2021 0.1250 0.1250 0.1250 0.1250 500 -0.01(-3.85%)
Aug 23, 2021 0.1300 0.1300 0.1200 0.1300 61,710 +0.01(+4.00%)
Aug 20, 2021 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
Aug 19, 2021 0.1350 0.1350 0.1250 0.1250 78,000 -0.02(-10.71%)
Aug 18, 2021 0.1400 0.1450 0.1400 0.1400 91,000 +0.01(+3.70%)
Aug 17, 2021 0.1350 0.1350 0.1350 0.1350 3,710 -0.01(-10.00%)
Aug 13, 2021 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Aug 11, 2021 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Aug 10, 2021 0.1250 0.1250 0.1200 0.1200 49,666 -0.01(-4.00%)
Aug 09, 2021 0.1200 0.1350 0.1200 0.1250 15,673 +0.00(+0.00%)
Aug 06, 2021 0.1350 0.1350 0.1250 0.1250 11,000 -0.02(-10.71%)
Aug 05, 2021 0.1600 0.1600 0.1400 0.1400 50,500 +0.01(+7.69%)
Aug 03, 2021 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jul 30, 2021 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jul 29, 2021 0.1300 0.1300 0.1300 0.1300 7,501 +0.00(+0.00%)
Jul 28, 2021 0.1300 0.1300 0.1300 0.1300 8,975 +0.01(+8.33%)
Jul 27, 2021 0.1100 0.1200 0.1100 0.1200 22,632 +0.01(+9.09%)
Jul 26, 2021 0.1050 0.1200 0.1050 0.1100 13,900 +0.00(+0.00%)
Jul 23, 2021 0.1250 0.1250 0.1050 0.1100 58,600 -0.01(-12.00%)
Jul 22, 2021 0.1150 0.1300 0.1000 0.1250 72,006 +0.00(+0.00%)
Jul 21, 2021 0.1350 0.1350 0.1150 0.1250 65,757 +0.00(+0.00%)
Jul 20, 2021 0.1350 0.1350 0.1250 0.1250 20,000 -0.02(-10.71%)
Jul 19, 2021 0.1350 0.1400 0.1300 0.1400 33,266 +0.01(+3.70%)
Jul 16, 2021 0.1350 0.1350 0.1250 0.1350 21,000 +0.00(+0.00%)
Jul 15, 2021 0.1350 0.1350 0.1300 0.1350 86,499 +0.00(+0.00%)
Jul 14, 2021 0.1350 0.1400 0.1350 0.1350 48,000 -0.01(-6.90%)
Jul 12, 2021 0.1450 0.1450 0.1450 528 -0.01(-3.33%)
Jul 09, 2021 0.1500 0.1500 0.1500 0.1500 15,500 +0.00(+0.00%)
Jul 08, 2021 0.1500 0.1500 0.1500 0.1500 30,500 +0.00(+0.00%)
Jul 07, 2021 0.1550 0.1550 0.1500 0.1500 17,608 -0.01(-3.23%)
Jul 06, 2021 0.1500 0.1550 0.1500 0.1550 15,000 +0.01(+3.33%)
Jul 02, 2021 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Jun 30, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jun 29, 2021 0.1650 0.1650 0.1650 0.1650 1,500 +0.00(+0.00%)
Jun 25, 2021 0.1650 0.1650 0.1650 251 +0.00(+0.00%)
Jun 24, 2021 0.1600 0.1650 0.1600 0.1650 56,764 +0.01(+6.45%)
Jun 23, 2021 0.1550 0.1550 0.1550 0.1550 3,009 -0.01(-3.13%)
Jun 22, 2021 0.1500 0.1600 0.1500 0.1600 10,376 +0.00(+0.00%)
Jun 18, 2021 0.1600 0.1600 0.1600 176 +0.01(+6.67%)
Jun 17, 2021 0.1500 0.1500 0.1500 0.1500 47,518 +0.00(+0.00%)
Jun 16, 2021 0.1700 0.1700 0.1500 0.1500 266,701 -0.02(-11.76%)
Jun 15, 2021 0.1700 0.1700 0.1700 0.1700 15,700 +0.01(+6.25%)
Jun 14, 2021 0.1600 0.1600 0.1600 0.1600 5,500 -0.01(-8.57%)
Jun 11, 2021 0.1700 0.1750 0.1700 0.1750 14,300 +0.00(+2.94%)
Jun 10, 2021 0.1750 0.1750 0.1700 0.1700 2,209 +0.01(+6.25%)
Jun 09, 2021 0.1800 0.1800 0.1600 0.1600 1,011 -0.01(-8.57%)
Jun 08, 2021 0.1550 0.1800 0.1550 0.1750 16,140 -0.01(-2.78%)
Jun 07, 2021 0.1550 0.1800 0.1500 0.1800 37,866 +0.02(+16.13%)
Jun 04, 2021 0.1400 0.1550 0.1400 0.1550 34,008 +0.01(+6.90%)
Jun 03, 2021 14.00 0.1450 0.1400 0.1450 4,766,600 +0.00(+3.57%)
Jun 02, 2021 0.1650 0.1650 0.1400 0.1400 70,712 -0.02(-12.50%)
Jun 01, 2021 0.1700 0.1700 0.1600 0.1600 6,256 +0.00(+0.00%)
May 31, 2021 0.1650 0.1650 0.1600 0.1600 44,500 -0.02(-11.11%)
May 28, 2021 0.1600 0.1800 0.1600 0.1800 18,267 +0.00(+0.00%)
May 27, 2021 0.1650 0.1800 0.1650 0.1800 49,276 +0.02(+12.50%)
May 26, 2021 0.1650 0.1650 0.1550 0.1600 128,051 -0.01(-5.88%)
May 25, 2021 0.1700 0.1700 0.1650 0.1700 29,633 +0.00(+0.00%)
May 21, 2021 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
May 20, 2021 0.1750 0.1750 0.1750 0.1750 1,133 -0.01(-2.78%)
May 19, 2021 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
May 18, 2021 0.1850 0.1850 0.1800 0.1800 11,200 -0.01(-2.70%)
May 17, 2021 0.1850 0.1850 0.1850 0.1850 12,523 +0.01(+2.78%)
May 14, 2021 0.1800 0.1800 0.1800 0.1800 26,020 +0.01(+2.86%)
May 13, 2021 0.1800 0.1850 0.1750 0.1750 28,750 +0.00(+0.00%)
May 12, 2021 0.1750 0.1750 0.1750 0.1750 7,816 -0.01(-2.78%)
May 10, 2021 0.1800 0.1800 0.1800 250 -0.01(-2.70%)
May 07, 2021 0.1850 0.1850 0.1850 0.1850 11,597 +0.00(+0.00%)
May 06, 2021 0.1850 0.1850 0.1800 0.1850 12,000 +0.01(+5.71%)
May 05, 2021 0.1900 0.1900 0.1750 0.1750 93,764 -0.02(-7.89%)
May 04, 2021 0.1950 0.1950 0.1900 0.1900 79,600 -0.01(-2.56%)
May 03, 2021 0.2000 0.2000 0.1950 0.1950 106,500 -0.01(-2.50%)
Apr 30, 2021 0.1900 0.2000 0.1900 0.2000 25,055 +0.01(+2.56%)
Apr 29, 2021 0.2000 0.2000 0.1950 0.1950 11,250 +0.01(+2.63%)
Apr 27, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 26, 2021 0.1950 0.1950 0.1900 0.1900 144,264 -0.01(-2.56%)
Apr 23, 2021 0.1950 0.2000 0.1950 0.1950 33,500 -0.01(-2.50%)
Apr 22, 2021 0.2050 0.2050 0.2000 0.2000 31,673 -0.00(-2.44%)
Apr 21, 2021 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+0.00%)
Apr 20, 2021 0.2100 0.2100 0.2050 0.2050 10,528 +0.00(+2.50%)
Apr 19, 2021 0.2000 0.2000 0.1950 0.2000 41,900 +0.01(+2.56%)
Apr 16, 2021 0.2000 0.2000 0.1950 0.1950 22,916 -0.01(-2.50%)
Apr 15, 2021 0.2000 0.2000 0.2000 0.2000 4,275 +0.02(+8.11%)
Apr 14, 2021 0.1850 0.1850 0.1850 0.1850 500 -0.02(-7.50%)
Apr 13, 2021 0.2000 0.2000 0.1900 0.2000 118,709 +0.01(+5.26%)
Apr 12, 2021 0.1900 0.1900 0.1800 0.1900 106,730 -0.01(-7.32%)
Apr 09, 2021 0.2000 0.2100 0.2000 0.2050 122,556 +0.01(+5.13%)
Apr 08, 2021 0.1950 0.1950 0.1950 0.1950 11,000 -0.01(-2.50%)
Apr 07, 2021 0.1850 0.2000 0.1800 0.2000 115,433 +0.01(+2.56%)
Apr 06, 2021 0.2000 0.2000 0.1850 0.1950 155,095 -0.01(-2.50%)
Apr 05, 2021 0.1950 0.2000 0.1950 0.2000 202,099 +0.01(+2.56%)
Apr 01, 2021 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Mar 31, 2021 0.1850 0.2000 0.1850 0.1900 237,626 +0.00(+0.00%)
Mar 30, 2021 0.1900 0.1950 0.1850 0.1900 272,528 +0.01(+2.70%)
Mar 29, 2021 0.1950 0.2000 0.1750 0.1850 269,047 +0.01(+2.78%)
Mar 26, 2021 0.1800 0.2000 0.1800 0.1800 517,916 +0.01(+2.86%)
Mar 25, 2021 0.1450 0.2350 0.1450 0.1750 1,751,037 +0.03(+25.00%)
Mar 24, 2021 0.1400 0.1400 0.1400 0.1400 7,000 +0.00(+0.00%)
Mar 23, 2021 0.1450 0.1450 0.1400 0.1400 212,925 +0.00(+0.00%)
Mar 22, 2021 0.1450 0.1450 0.1400 0.1400 78,458 -0.00(-3.45%)
Mar 19, 2021 0.1400 0.1450 0.1400 0.1450 119,750 +0.00(+3.57%)
Mar 18, 2021 0.1450 0.1450 0.1400 0.1400 83,764 +0.00(+0.00%)
Mar 17, 2021 0.1450 0.1450 0.1400 0.1400 12,083 +0.00(+0.00%)
Mar 16, 2021 0.1400 0.1400 0.1400 0.1400 15,000 +0.00(+0.00%)
Mar 15, 2021 0.1450 0.1450 0.1400 0.1400 60,300 +0.00(+0.00%)
Mar 12, 2021 0.1400 0.1400 0.1400 0.1400 28,201 +0.00(+0.00%)
Mar 11, 2021 0.1400 0.1450 0.1400 0.1400 150,657 -0.00(-3.45%)
Mar 10, 2021 0.1450 0.1450 0.1300 0.1450 116,500 +0.00(+3.57%)
Mar 09, 2021 0.1350 0.1400 0.1350 0.1400 11,264 +0.01(+3.70%)
Mar 08, 2021 0.1450 0.1450 0.1350 0.1350 14,764 -0.01(-10.00%)
Mar 05, 2021 0.1500 0.1500 0.1500 0.1500 2,900 +0.01(+3.45%)
Mar 04, 2021 0.1400 0.1450 0.1350 0.1450 58,286 +0.01(+7.41%)
Mar 03, 2021 0.1400 0.1450 0.1350 0.1350 47,195 -0.01(-10.00%)
Mar 02, 2021 0.1500 0.1500 0.1400 0.1500 66,850 +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.