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: 12:29 PM EDT, Apr 24, 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 (%)
Jul 31, 2020 0.2100 0.2100 0.2100 0 -0.02(-6.67%)
Jul 30, 2020 0.2500 0.2500 0.2050 0.2250 110,306 -0.01(-2.17%)
Jul 29, 2020 0.2600 0.2600 0.2250 0.2300 136,080 -0.03(-11.54%)
Jul 28, 2020 0.2500 0.2600 0.2500 0.2600 135,450 +0.01(+4.00%)
Jul 27, 2020 0.2300 0.2850 0.2300 0.2500 674,909 +0.04(+16.28%)
Jul 24, 2020 0.2300 0.2700 0.2100 0.2150 959,645 -0.04(-14.00%)
Jul 23, 2020 0.1900 0.2500 0.1600 0.2500 1,374,707 +0.08(+47.06%)
Jul 22, 2020 0.1200 0.1900 0.1200 0.1700 758,781 +0.04(+30.77%)
Jul 21, 2020 0.1300 0.1300 0.1150 0.1300 265,333 +0.01(+13.04%)
Jul 20, 2020 0.1050 0.1150 0.1050 0.1150 78,303 +0.01(+9.52%)
Jul 17, 2020 0.1050 0.1050 0.1050 0.1050 2,100 -0.01(-8.70%)
Jul 16, 2020 0.1150 0.1150 0.1100 0.1150 116,500 +0.01(+9.52%)
Jul 15, 2020 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+0.00%)
Jul 14, 2020 0.1050 0.1100 0.1050 0.1050 18,850 -0.01(-8.70%)
Jul 13, 2020 0.1150 0.1150 0.1150 0.1150 19,000 +0.00(+0.00%)
Jul 10, 2020 0.1200 0.1200 0.1100 0.1150 129,150 +0.01(+4.55%)
Jul 09, 2020 0.1100 0.1150 0.1100 0.1100 66,000 +0.01(+4.76%)
Jul 08, 2020 0.1050 0.1100 0.0950 0.1050 224,000 +0.00(+0.00%)
Jul 07, 2020 0.1000 0.1050 0.0950 0.1050 44,499 -0.01(-4.55%)
Jul 06, 2020 0.1050 0.1100 0.1000 0.1100 47,614 -0.01(-4.35%)
Jul 03, 2020 0.0900 0.1200 0.0900 0.1150 92,483 +0.03(+27.78%)
Jul 02, 2020 0.0750 0.0900 0.0750 0.0900 237,250 +0.01(+20.00%)
Jun 30, 2020 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jun 29, 2020 0.0700 0.0700 0.0650 0.0650 10,000 -0.01(-7.14%)
Jun 26, 2020 0.0700 0.0700 0.0700 0.0700 25,000 -0.00(-6.67%)
Jun 25, 2020 0.0800 0.0800 0.0700 0.0750 70,008 +0.00(+7.14%)
Jun 24, 2020 0.0750 0.0750 0.0700 0.0700 54,665 -0.00(-6.67%)
Jun 23, 2020 0.0700 0.0750 0.0700 0.0750 8,166 +0.00(+7.14%)
Jun 22, 2020 0.0750 0.0800 0.0700 0.0700 45,711 -0.00(-6.67%)
Jun 19, 2020 0.0800 0.0800 0.0700 0.0750 22,000 +0.00(+7.14%)
Jun 18, 2020 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Jun 17, 2020 0.0700 0.0700 0.0700 83 +0.00(+0.00%)
Jun 16, 2020 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Jun 15, 2020 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-6.25%)
Jun 12, 2020 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
Jun 11, 2020 0.0750 0.0800 0.0750 0.0800 32,166 +0.01(+6.67%)
Jun 08, 2020 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Jun 04, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 03, 2020 0.0850 0.0850 0.0750 0.0850 20,800 +0.00(+0.00%)
Jun 02, 2020 0.0750 0.0850 0.0750 0.0850 146,572 +0.01(+6.25%)
Jun 01, 2020 0.0700 0.0800 0.0700 0.0800 269,000 +0.01(+23.08%)
May 29, 2020 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
May 28, 2020 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
May 27, 2020 0.0650 0.0700 0.0650 0.0650 40,400 -0.01(-7.14%)
May 26, 2020 0.0650 0.0700 0.0650 0.0700 149,000 +0.00(+0.00%)
May 22, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 21, 2020 0.0700 0.0700 0.0650 0.0650 13,000 +0.01(+8.33%)
May 20, 2020 0.0650 0.0650 0.0600 0.0600 12,050 -0.01(-7.69%)
May 19, 2020 0.0700 0.0700 0.0650 0.0650 231,359 +0.00(+0.00%)
May 15, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 14, 2020 0.0750 0.0750 0.0650 0.0650 9,000 -0.01(-13.33%)
May 13, 2020 0.0750 0.0750 0.0750 0.0750 16,000 +0.00(+0.00%)
May 12, 2020 0.0700 0.0750 0.0700 0.0750 85,000 +0.00(+7.14%)
May 11, 2020 0.0650 0.0700 0.0650 0.0700 27,054 +0.01(+7.69%)
May 08, 2020 0.0550 0.0650 0.0550 0.0650 124,466 +0.00(+0.00%)
May 07, 2020 0.0600 0.0650 0.0600 0.0650 91,000 +0.00(+0.00%)
May 06, 2020 0.0650 0.0650 0.0650 0.0650 26,100 +0.01(+8.33%)
May 05, 2020 0.0650 0.0650 0.0600 0.0600 93,999 +0.00(+0.00%)
May 04, 2020 0.0700 0.0700 0.0600 0.0600 107,919 -0.01(-7.69%)
May 01, 2020 0.0650 0.0650 0.0600 0.0650 106,166 +0.00(+0.00%)
Apr 28, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 27, 2020 0.0700 0.0700 0.0650 0.0650 62,884 +0.00(+0.00%)
Apr 24, 2020 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Apr 23, 2020 0.0600 0.0650 0.0600 0.0650 35,000 +0.00(+0.00%)
Apr 22, 2020 0.0650 0.0650 0.0650 0.0650 16,000 +0.00(+0.00%)
Apr 21, 2020 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Apr 20, 2020 0.0650 0.0650 0.0600 0.0600 25,000 -0.01(-7.69%)
Apr 17, 2020 0.0650 0.0650 0.0650 0.0650 6,000 +0.01(+8.33%)
Apr 16, 2020 0.0650 0.0650 0.0600 0.0600 43,916 -0.01(-7.69%)
Apr 15, 2020 0.0650 0.0650 0.0650 0.0650 26,387 +0.01(+8.33%)
Apr 14, 2020 0.0650 0.0650 0.0600 0.0600 19,202 +0.00(+0.00%)
Apr 13, 2020 0.0600 0.0600 0.0600 0.0600 46,000 +0.00(+0.00%)
Apr 09, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 08, 2020 0.0650 0.0650 0.0650 0.0650 14,000 +0.00(+0.00%)
Apr 07, 2020 0.0650 0.0650 0.0650 0.0650 42,115 +0.01(+8.33%)
Apr 06, 2020 0.0600 0.0600 0.0550 0.0600 77,000 +0.00(+9.09%)
Apr 03, 2020 0.0550 0.0650 0.0550 0.0550 297,150 -0.02(-21.43%)
Apr 02, 2020 0.0700 0.0700 0.0700 900 +0.00(+0.00%)
Apr 01, 2020 0.0750 0.0750 0.0700 0.0700 8,000 -0.00(-6.67%)
Mar 31, 2020 0.0750 0.0750 0.0750 0.0750 32,000 +0.01(+15.38%)
Mar 30, 2020 0.0650 0.0650 0.0650 0.0650 2,403 -0.01(-13.33%)
Mar 27, 2020 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Mar 26, 2020 0.0700 0.0750 0.0700 0.0750 52,000 +0.01(+15.38%)
Mar 25, 2020 0.0650 0.0650 0.0650 0.0650 18,769 +0.00(+0.00%)
Mar 24, 2020 0.0600 0.0650 0.0600 0.0650 4,000 -0.01(-7.14%)
Mar 23, 2020 0.0600 0.0700 0.0600 0.0700 26,000 +0.01(+16.67%)
Mar 20, 2020 0.0600 0.0600 0.0600 0.0600 46,030 +0.00(+0.00%)
Mar 18, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 17, 2020 0.0600 0.0700 0.0600 0.0600 98,000 -0.01(-7.69%)
Mar 16, 2020 0.0750 0.0750 0.0650 0.0650 75,500 +0.00(+0.00%)
Mar 13, 2020 0.0800 0.0800 0.0650 0.0650 150,832 -0.01(-13.33%)
Mar 12, 2020 0.0900 0.0900 0.0750 0.0750 176,476 -0.01(-11.76%)
Mar 11, 2020 0.1150 0.1150 0.0850 0.0850 150,065 -0.03(-26.09%)
Mar 10, 2020 0.0950 0.1150 0.0900 0.1150 37,366 +0.01(+9.52%)
Mar 09, 2020 0.0900 0.1050 0.0900 0.1050 13,000 +0.00(+0.00%)
Mar 06, 2020 0.0900 0.1050 0.0900 0.1050 359,081 +0.01(+16.67%)
Mar 05, 2020 0.0900 0.0900 0.0900 0.0900 9,500 +0.00(+0.00%)
Mar 04, 2020 0.1150 0.1150 0.0900 0.0900 74,500 -0.02(-18.18%)
Mar 02, 2020 0.1100 0.1100 0.1100 0 +0.02(+29.41%)
Feb 28, 2020 0.0950 0.1050 0.0850 0.0850 69,471 -0.04(-34.62%)
Feb 27, 2020 0.1300 0.1300 0.1300 0.1300 2,720 +0.00(+0.00%)
Feb 26, 2020 0.1000 0.1300 0.1000 0.1300 41,100 +0.03(+30.00%)
Feb 25, 2020 0.0950 0.1000 0.0950 0.1000 40,000 +0.01(+11.11%)
Feb 24, 2020 0.1150 0.1150 0.0850 0.0900 169,300 -0.03(-21.74%)
Feb 21, 2020 0.1000 0.1150 0.1000 0.1150 20,488 +0.01(+4.55%)
Feb 18, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 14, 2020 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Feb 12, 2020 0.1050 0.1050 0.1050 0 -0.03(-19.23%)
Feb 11, 2020 0.1000 0.1300 0.0900 0.1300 103,000 +0.03(+23.81%)
Feb 10, 2020 0.1050 0.1100 0.1050 0.1050 19,166 +0.00(+0.00%)
Feb 07, 2020 0.1100 0.1100 0.1050 0.1050 10,000 -0.01(-4.55%)
Feb 06, 2020 0.0950 0.1200 0.0950 0.1100 22,270 -0.01(-4.35%)
Feb 05, 2020 0.1150 0.1200 0.1150 0.1150 26,085 +0.01(+15.00%)
Feb 04, 2020 0.1000 0.1100 0.1000 0.1000 6,000 +0.00(+0.00%)
Feb 03, 2020 0.0950 0.1050 0.0950 0.1000 212,266 +0.01(+11.11%)
Jan 31, 2020 0.0750 0.0950 0.0750 0.0900 314,850 +0.01(+12.50%)
Jan 30, 2020 0.0800 0.0800 0.0750 0.0800 11,000 +0.01(+6.67%)
Jan 29, 2020 0.1000 0.1000 0.0700 0.0750 246,443 -0.03(-25.00%)
Jan 28, 2020 0.1000 0.1000 0.1000 0.1000 833 +0.00(+0.00%)
Jan 27, 2020 0.1150 0.1150 0.1000 0.1000 102,562 -0.01(-13.04%)
Jan 24, 2020 0.1200 0.1200 0.1150 0.1150 16,650 -0.01(-11.54%)
Jan 23, 2020 0.1400 0.1400 0.1300 0.1300 157,500 -0.01(-7.14%)
Jan 22, 2020 0.1200 0.1400 0.1200 0.1400 159,133 +0.02(+12.00%)
Jan 21, 2020 0.1300 0.1300 0.1250 0.1250 53,999 -0.01(-3.85%)
Jan 17, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 16, 2020 0.1200 0.1300 0.1200 0.1300 33,916 +0.00(+0.00%)
Jan 15, 2020 0.1350 0.1350 0.1300 0.1300 210,000 +0.00(+0.00%)
Jan 14, 2020 0.1250 0.1300 0.1250 0.1300 7,316 +0.00(+0.00%)
Jan 13, 2020 0.1400 0.1400 0.1300 0.1300 74,000 +0.01(+4.00%)
Jan 10, 2020 0.1350 0.1500 0.1250 0.1250 198,033 -0.01(-3.85%)
Jan 09, 2020 0.1050 0.1350 0.1050 0.1300 100,500 +0.03(+30.00%)
Jan 08, 2020 0.1200 0.1200 0.1000 0.1000 122,115 -0.02(-16.67%)
Jan 07, 2020 0.1100 0.1200 0.1100 0.1200 61,566 +0.01(+9.09%)
Jan 06, 2020 0.1100 0.1100 0.1100 0.1100 28,500 +0.01(+4.76%)
Jan 03, 2020 0.1100 0.1100 0.0900 0.1050 117,954 -0.01(-8.70%)
Jan 02, 2020 0.1400 0.1400 0.1150 0.1150 15,500 -0.03(-17.86%)
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%)
Oct 01, 2019 0.0500 0.0500 0.0500 0.0500 75,000 +0.00(+0.00%)
Sep 30, 2019 0.0400 0.0500 0.0400 0.0500 46,999 +0.01(+11.11%)
Sep 27, 2019 0.0450 0.0450 0.0450 0.0450 83,000 +0.00(+0.00%)
Sep 26, 2019 0.0500 0.0500 0.0450 0.0450 6,800 -0.01(-10.00%)
Sep 25, 2019 0.0400 0.0500 0.0400 0.0500 98,666 +0.01(+11.11%)
Sep 24, 2019 0.0450 0.0450 0.0450 0.0450 80,733 +0.00(+0.00%)
Sep 23, 2019 0.0350 0.0450 0.0350 0.0450 104,000 +0.01(+28.57%)
Sep 20, 2019 0.0350 0.0350 0.0350 0.0350 47,582 +0.00(+0.00%)
Sep 18, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 17, 2019 0.0350 0.0400 0.0350 0.0400 16,500 +0.00(+0.00%)
Sep 16, 2019 0.0400 0.0400 0.0400 0.0400 50,833 -0.01(-20.00%)
Sep 10, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Sep 09, 2019 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Sep 06, 2019 0.0450 0.0450 0.0400 0.0400 28,850 -0.00(-11.11%)
Sep 05, 2019 0.0450 0.0450 0.0400 0.0450 430,050 -0.01(-25.00%)
Sep 03, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 30, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 28, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 27, 2019 0.0450 0.0500 0.0450 0.0500 28,166 +0.01(+11.11%)
Aug 26, 2019 0.0450 0.0450 0.0450 0.0450 4,083 -0.01(-10.00%)
Aug 16, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 14, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 12, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.01(+37.50%)
Aug 09, 2019 0.0400 0.0400 0.0400 0.0400 1,664 -0.01(-20.00%)
Aug 07, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 06, 2019 0.0450 0.0450 0.0450 0.0450 36,000 +0.00(+12.50%)
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.