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 (%)
Sep 30, 2020 0.1800 0.1950 0.1800 0.1950 13,557 +0.01(+5.41%)
Sep 29, 2020 0.1800 0.1900 0.1800 0.1850 20,332 +0.01(+2.78%)
Sep 28, 2020 0.1800 0.1800 0.1800 0.1800 137,500 +0.01(+2.86%)
Sep 25, 2020 0.1750 0.1750 0.1700 0.1750 25,775 +0.00(+2.94%)
Sep 24, 2020 0.1900 0.1900 0.1600 0.1700 108,773 -0.03(-15.00%)
Sep 23, 2020 0.2000 0.2000 0.2000 0.2000 16,763 +0.00(+0.00%)
Sep 22, 2020 0.2000 0.2000 0.2000 0.2000 4,500 +0.00(+0.00%)
Sep 21, 2020 0.2400 0.2400 0.2000 0.2000 15,400 -0.00(-2.44%)
Sep 18, 2020 0.2000 0.2050 0.2000 0.2050 87,476 +0.00(+2.50%)
Sep 17, 2020 0.2000 0.2000 0.2000 0.2000 11,000 +0.00(+0.00%)
Sep 16, 2020 0.2000 0.2000 0.2000 0.2000 30,000 +0.01(+5.26%)
Sep 15, 2020 0.1900 0.2000 0.1900 0.1900 57,000 +0.00(+0.00%)
Sep 14, 2020 0.2000 0.2000 0.1900 0.1900 10,050 -0.01(-7.32%)
Sep 11, 2020 0.2100 0.2100 0.2050 0.2050 92,451 -0.02(-8.89%)
Sep 10, 2020 0.2250 0.2300 0.2250 0.2250 32,288 -0.01(-2.17%)
Sep 09, 2020 0.2350 0.2350 0.2100 0.2300 92,010 +0.02(+9.52%)
Sep 08, 2020 0.2300 0.2300 0.2100 0.2100 34,679 -0.03(-12.50%)
Sep 04, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 03, 2020 0.2450 0.2450 0.2250 0.2400 83,795 +0.02(+9.09%)
Sep 02, 2020 0.2350 0.2450 0.2200 0.2200 139,179 -0.01(-2.22%)
Sep 01, 2020 0.1850 0.2250 0.1850 0.2250 117,903 +0.05(+32.35%)
Aug 31, 2020 0.1850 0.1850 0.1700 0.1700 33,655 -0.01(-5.56%)
Aug 28, 2020 0.1450 0.1900 0.1450 0.1800 73,146 +0.04(+24.14%)
Aug 27, 2020 0.1400 0.1500 0.1400 0.1450 54,809 +0.00(+3.57%)
Aug 26, 2020 0.1500 0.1500 0.1400 0.1400 42,365 -0.00(-3.45%)
Aug 25, 2020 0.1600 0.1600 0.1400 0.1450 74,833 -0.03(-14.71%)
Aug 24, 2020 0.1600 0.1700 0.1600 0.1700 143,163 +0.01(+3.03%)
Aug 21, 2020 0.1650 0.1650 0.1650 0.1650 19,499 +0.01(+3.13%)
Aug 20, 2020 0.1700 0.1700 0.1600 0.1600 61,173 -0.01(-5.88%)
Aug 19, 2020 0.1650 0.1700 0.1650 0.1700 73,000 +0.01(+3.03%)
Aug 18, 2020 0.2150 0.2150 0.1600 0.1650 427,812 -0.04(-19.51%)
Aug 17, 2020 0.2050 0.2150 0.2050 0.2050 11,216 -0.02(-6.82%)
Aug 14, 2020 0.1700 0.2300 0.1650 0.2200 131,908 +0.05(+29.41%)
Aug 13, 2020 0.1900 0.2000 0.1700 0.1700 47,540 -0.01(-5.56%)
Aug 12, 2020 0.1900 0.1900 0.1800 0.1800 96,942 -0.01(-2.70%)
Aug 11, 2020 0.2100 0.2100 0.1850 0.1850 199,479 -0.02(-11.90%)
Aug 10, 2020 0.2150 0.2150 0.2100 0.2100 6,077 -0.01(-2.33%)
Aug 07, 2020 0.2200 0.2200 0.2150 0.2150 78,333 -0.02(-6.52%)
Aug 06, 2020 0.2400 0.2400 0.2300 0.2300 20,000 +0.00(+0.00%)
Aug 05, 2020 0.2450 0.2450 0.2200 0.2300 49,139 -0.02(-8.00%)
Aug 04, 2020 0.2150 0.2600 0.2150 0.2500 134,517 +0.04(+19.05%)
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%)
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.