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 (%)
Oct 31, 2017 0.8000 0.8200 0.7500 0.7600 201,943 -0.05(-6.17%)
Oct 30, 2017 0.7600 0.8400 0.7400 0.8100 247,638 +0.13(+19.12%)
Oct 27, 2017 0.6400 0.8400 0.6400 0.6800 358,994 +0.08(+13.33%)
Oct 26, 2017 0.5700 0.6200 0.5600 0.6000 163,312 +0.07(+13.21%)
Oct 25, 2017 0.5100 0.6400 0.5000 0.5300 193,213 +0.06(+11.58%)
Oct 24, 2017 0.4200 0.5800 0.4200 0.4750 128,586 +0.04(+10.47%)
Oct 23, 2017 0.4300 0.4300 0.4300 0.4300 13,615 +0.00(+0.00%)
Oct 20, 2017 0.4300 0.4300 0.4300 0.4300 4,550 +0.00(+0.00%)
Oct 19, 2017 0.4500 0.4500 0.4150 0.4300 52,082 -0.02(-3.37%)
Oct 18, 2017 0.4700 0.4700 0.4450 0.4450 17,856 -0.05(-11.00%)
Oct 17, 2017 0.5000 0.5000 0.4950 0.5000 39,250 +0.00(+0.00%)
Oct 16, 2017 0.4700 0.5000 0.4700 0.5000 18,341 +0.03(+6.38%)
Oct 13, 2017 0.4400 0.4700 0.4300 0.4700 21,500 +0.00(+0.00%)
Oct 12, 2017 0.4400 0.4700 0.4400 0.4700 12,500 +0.03(+6.82%)
Oct 11, 2017 0.4800 0.4800 0.4400 0.4400 17,442 -0.04(-8.33%)
Oct 10, 2017 0.4700 0.4800 0.4700 0.4800 3,757 +0.01(+2.13%)
Oct 06, 2017 0.5200 0.5200 0.4700 0.4700 28,782 -0.05(-9.62%)
Oct 05, 2017 0.4900 0.5300 0.4900 0.5200 88,907 +0.03(+6.12%)
Oct 04, 2017 0.4700 0.4900 0.4700 0.4900 36,276 +0.01(+1.03%)
Oct 03, 2017 0.4450 0.4850 0.4400 0.4850 45,267 -0.01(-1.02%)
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.