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 (%)
Mar 29, 2018 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Mar 28, 2018 0.2250 0.2250 0.2200 0.2200 32,900 -0.01(-2.22%)
Mar 27, 2018 0.2400 0.2550 0.2250 0.2250 88,590 -0.01(-6.25%)
Mar 26, 2018 0.2400 0.2450 0.2300 0.2400 36,005 +0.00(+0.00%)
Mar 23, 2018 0.2300 0.2400 0.2300 0.2400 17,000 +0.00(+0.00%)
Mar 22, 2018 0.2450 0.2450 0.2300 0.2400 22,500 -0.01(-4.00%)
Mar 21, 2018 0.2600 0.2600 0.2500 0.2500 20,500 -0.01(-1.96%)
Mar 20, 2018 0.2500 0.2550 0.2400 0.2550 32,699 +0.03(+13.33%)
Mar 19, 2018 0.2350 0.2350 0.2250 0.2250 36,500 -0.04(-13.46%)
Mar 16, 2018 0.2600 0.2600 0.2600 0.2600 1,411 +0.00(+0.00%)
Mar 15, 2018 0.2450 0.2600 0.2450 0.2600 8,500 +0.01(+4.00%)
Mar 14, 2018 0.2500 0.2550 0.2500 0.2500 9,640 +0.00(+0.00%)
Mar 13, 2018 0.2350 0.2500 0.2350 0.2500 3,820 +0.01(+2.04%)
Mar 12, 2018 0.2300 0.2500 0.2300 0.2450 60,841 +0.01(+6.52%)
Mar 09, 2018 0.2150 0.2300 0.2150 0.2300 43,436 +0.02(+6.98%)
Mar 08, 2018 0.2300 0.2300 0.2150 0.2150 69,142 -0.01(-2.27%)
Mar 07, 2018 0.2200 0.2200 0.2200 0.2200 551 -0.01(-2.22%)
Mar 06, 2018 0.2250 0.2250 0.2200 0.2250 6,600 -0.01(-2.17%)
Mar 05, 2018 0.2100 0.2400 0.2100 0.2300 48,587 +0.02(+9.52%)
Mar 02, 2018 0.2200 0.2200 0.2100 0.2100 7,690 -0.02(-6.67%)
Mar 01, 2018 0.2250 0.2250 0.2100 0.2250 40,067 +0.01(+2.27%)
Feb 28, 2018 0.2200 0.2200 0.2100 0.2200 75,520 +0.00(+0.00%)
Feb 27, 2018 0.2100 0.2300 0.2100 0.2200 89,275 +0.01(+4.76%)
Feb 26, 2018 0.1950 0.2100 0.1950 0.2100 27,450 +0.01(+5.00%)
Feb 23, 2018 0.2000 0.2000 0.2000 0.2000 1,050 +0.00(+0.00%)
Feb 22, 2018 0.2100 0.2100 0.2000 0.2000 14,166 +0.00(+0.00%)
Feb 21, 2018 0.2050 0.2100 0.2000 0.2000 37,349 -0.02(-11.11%)
Feb 20, 2018 0.2200 0.2250 0.2100 0.2250 22,183 +0.01(+2.27%)
Feb 16, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Feb 15, 2018 0.2200 0.2200 0.2150 0.2200 18,571 -0.02(-8.33%)
Feb 14, 2018 0.2950 0.2950 0.2350 0.2400 60,795 +0.01(+4.35%)
Feb 13, 2018 0.2300 0.2300 0.2300 0.2300 10,000 +0.01(+4.55%)
Feb 12, 2018 0.2100 0.2200 0.2100 0.2200 18,380 +0.01(+2.33%)
Feb 09, 2018 0.2050 0.2150 0.2050 0.2150 24,992 +0.01(+2.38%)
Feb 08, 2018 0.2150 0.2200 0.2200 0.2100 16,339 -0.01(-4.55%)
Feb 07, 2018 0.2200 0.2450 0.2200 0.2200 6,300 +0.01(+4.76%)
Feb 06, 2018 0.2200 0.2400 0.2100 0.2100 64,866 +0.00(+0.00%)
Feb 05, 2018 0.2300 0.2300 0.2300 0.2100 41,052 -0.01(-2.33%)
Feb 02, 2018 0.2300 0.2350 0.2150 0.2150 80,825 -0.04(-14.00%)
Feb 01, 2018 0.2200 0.2500 0.2200 0.2500 139,664 +0.03(+13.64%)
Jan 31, 2018 0.2450 0.2450 0.2200 0.2200 57,866 -0.01(-4.35%)
Jan 30, 2018 0.2400 0.2400 0.2300 9,916 -0.01(-4.17%)
Jan 29, 2018 0.2550 0.2550 0.2300 0.2400 53,104 -0.01(-4.00%)
Jan 26, 2018 0.2300 0.2550 0.2300 0.2500 63,263 +0.01(+4.17%)
Jan 25, 2018 0.2450 0.2550 0.2400 0.2400 7,319 +0.01(+4.35%)
Jan 24, 2018 0.2500 0.2600 0.2300 0.2300 36,480 -0.02(-8.00%)
Jan 23, 2018 0.2450 0.2600 0.2450 0.2500 36,010 +0.00(+0.00%)
Jan 22, 2018 0.2250 0.2500 0.2250 0.2500 50,236 +0.03(+13.64%)
Jan 19, 2018 0.2450 0.2500 0.2200 0.2200 123,857 -0.02(-10.20%)
Jan 18, 2018 0.2700 0.2700 0.2400 0.2450 85,547 -0.02(-7.55%)
Jan 17, 2018 0.2600 0.2650 0.2600 0.2650 8,645 -0.01(-1.85%)
Jan 16, 2018 0.2700 0.2700 0.2500 0.2700 48,045 +0.01(+3.85%)
Jan 15, 2018 0.2550 0.2600 0.2500 0.2600 47,901 -0.01(-3.70%)
Jan 12, 2018 0.2900 0.2900 0.2700 0.2700 25,424 +0.00(+0.00%)
Jan 11, 2018 0.2800 0.2900 0.2700 0.2700 38,280 -0.01(-1.82%)
Jan 10, 2018 0.2750 0.2950 0.2650 0.2750 59,346 +0.01(+3.77%)
Jan 09, 2018 0.2750 0.2750 0.2600 0.2650 46,371 -0.01(-3.64%)
Jan 08, 2018 0.3000 0.3150 0.2700 0.2750 50,317 -0.01(-3.51%)
Jan 05, 2018 0.2850 0.3200 0.2800 0.2850 85,589 +0.00(+0.00%)
Jan 04, 2018 0.3250 0.3250 0.2850 0.2850 97,850 -0.04(-10.94%)
Jan 03, 2018 0.2800 0.3300 0.2400 0.3200 191,532 +0.05(+18.52%)
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.