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 -0.0050 (-12.50%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 3, 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, 2019 0.0650 0.0650 0.0550 0.0600 107,440 -0.01(-7.69%)
Mar 28, 2019 0.0650 0.0650 0.0600 0.0650 146,967 -0.01(-7.14%)
Mar 26, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 25, 2019 0.0800 0.0800 0.0700 0.0700 43,428 +0.00(+0.00%)
Mar 22, 2019 0.0750 0.0750 0.0700 0.0700 2,000 -0.00(-6.67%)
Mar 21, 2019 0.0750 0.0750 0.0750 0.0750 14,000 -0.01(-6.25%)
Mar 20, 2019 0.0750 0.0800 0.0750 0.0800 124,833 +0.01(+6.67%)
Mar 14, 2019 0.0750 0.0750 0.0750 0.0750 3,165 +0.00(+7.14%)
Mar 13, 2019 0.0700 0.0700 0.0700 0.0700 24,316 +0.00(+0.00%)
Mar 12, 2019 0.0700 0.0700 0.0700 100 +0.00(+0.00%)
Mar 11, 2019 0.0700 0.0800 0.0700 0.0700 106,000 +0.00(+0.00%)
Mar 08, 2019 0.0700 0.0800 0.0700 0.0700 193,332 +0.00(+0.00%)
Mar 07, 2019 0.0700 0.0700 0.0700 0.0700 14,000 -0.01(-12.50%)
Mar 05, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 04, 2019 0.0700 0.0750 0.0700 0.0750 32,000 +0.00(+7.14%)
Mar 01, 2019 0.0700 0.0700 0.0700 0.0700 11,985 -0.00(-6.67%)
Feb 28, 2019 0.0700 0.0750 0.0700 0.0750 19,500 +0.00(+0.00%)
Feb 27, 2019 0.0750 0.0750 0.0750 0.0750 1,300 +0.00(+7.14%)
Feb 26, 2019 0.0750 0.0750 0.0700 0.0700 39,663 +0.00(+0.00%)
Feb 22, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 21, 2019 0.0750 0.0750 0.0700 0.0700 55,000 +0.00(+0.00%)
Feb 19, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 15, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 14, 2019 0.0700 0.0700 0.0700 166 +0.00(+0.00%)
Feb 12, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 11, 2019 0.0700 0.0700 0.0700 0.0700 38,000 -0.00(-6.67%)
Feb 08, 2019 0.0800 0.0800 0.0750 0.0750 31,998 -0.01(-6.25%)
Feb 06, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Feb 05, 2019 0.0700 0.0700 0.0700 1,100 +0.00(+0.00%)
Feb 04, 2019 0.0800 0.0800 0.0700 0.0700 45,573 -0.01(-12.50%)
Feb 01, 2019 0.0800 0.0800 0.0800 0.0800 7,774 -0.01(-5.88%)
Jan 31, 2019 0.0850 0.0850 0.0850 666 +0.00(+0.00%)
Jan 30, 2019 0.0850 0.0850 0.0850 0.0850 6,505 +0.01(+13.33%)
Jan 29, 2019 0.0800 0.0800 0.0750 0.0750 47,083 -0.01(-6.25%)
Jan 28, 2019 0.0800 0.0800 0.0800 0.0800 2,200 -0.01(-5.88%)
Jan 25, 2019 0.0800 0.0850 0.0800 0.0850 9,013 +0.01(+6.25%)
Jan 24, 2019 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Jan 23, 2019 0.0950 0.0950 0.0800 0.0800 6,161 -0.01(-11.11%)
Jan 22, 2019 0.0900 0.0950 0.0900 0.0900 19,986 +0.01(+20.00%)
Jan 21, 2019 0.0750 0.0750 0.0750 824 +0.00(+0.00%)
Jan 18, 2019 0.0750 0.0750 0.0750 0.0750 3,056 -0.01(-6.25%)
Jan 16, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jan 15, 2019 0.0850 0.0850 0.0850 0.0850 31,000 +0.01(+6.25%)
Jan 14, 2019 0.0800 0.0800 0.0800 0.0800 25,300 -0.01(-5.88%)
Jan 11, 2019 0.0900 0.0900 0.0850 0.0850 26,050 -0.01(-10.53%)
Jan 10, 2019 0.0950 0.0950 0.0950 0.0950 7,000 +0.00(+0.00%)
Jan 09, 2019 0.0800 0.0950 0.0800 0.0950 27,130 +0.01(+11.76%)
Jan 08, 2019 0.0850 0.0850 0.0850 0.0850 24,600 +0.01(+6.25%)
Jan 07, 2019 0.0750 0.0800 0.0750 0.0800 24,900 +0.00(+0.00%)
Jan 04, 2019 0.0750 0.0800 0.0750 0.0800 2,004 -0.01(-5.88%)
Jan 03, 2019 0.0850 0.0850 0.0850 0.0850 3,000 +0.01(+13.33%)
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.