Abacus Mining & Exploration Corp (TSV: AME )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 10, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 6,000 | +0.00(+0.00%) |
| May 09, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 | +0.00(+0.00%) |
| May 08, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,000 | +0.00(+0.00%) |
| May 07, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 115,000 | +0.00(+0.00%) |
| May 03, 2024 | 0.0350 | 166 | -0.00(-12.50%) | |||
| May 02, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 | +0.00(+0.00%) |
| Apr 30, 2024 | 0.0400 | 0 | -0.00(-11.11%) | |||
| Apr 29, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 111,000 | +0.01(+28.57%) |
| Apr 24, 2024 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Apr 23, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 33,000 | -0.00(-12.50%) |
| Apr 22, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 52,931 | +0.00(+14.29%) |
| Apr 18, 2024 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Apr 15, 2024 | 0.0350 | 0 | -0.01(-30.00%) | |||
| Apr 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 137,000 | +0.01(+25.00%) |
| Apr 10, 2024 | 0.0400 | 0 | +0.01(+33.33%) | |||
| Apr 09, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 85,500 | +0.00(+20.00%) |
| Apr 05, 2024 | 0.0250 | 0 | -0.00(-16.67%) | |||
| Apr 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 19,000 | +0.00(+20.00%) |
| Apr 03, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 187,333 | -0.00(-16.67%) |
| Apr 02, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 37,000 | +0.00(+20.00%) |
| Apr 01, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 11,250 | +0.00(+0.00%) |
| Mar 28, 2024 | 0.0250 | 0 | +0.00(+0.00%) | |||
| Mar 22, 2024 | 0.0250 | 0 | +0.00(+0.00%) | |||
| Mar 19, 2024 | 0.0250 | 0 | +0.00(+0.00%) | |||
| Mar 15, 2024 | 0.0250 | 0 | +0.01(+25.00%) | |||
| Mar 13, 2024 | 0.0200 | 0 | +0.00(+0.00%) | |||
| Mar 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 49,833 | +0.00(+0.00%) |
| Mar 11, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 8,100 | +0.00(+0.00%) |
| Mar 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 65,600 | -0.01(-33.33%) |
| Mar 01, 2024 | 0.0300 | 0 | +0.00(+20.00%) | |||
| Feb 29, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 | +0.00(+0.00%) |
| Feb 28, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 17,000 | -0.00(-16.67%) |
| Feb 27, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 97,000 | +0.01(+50.00%) |
| Feb 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 34,333 | -0.01(-33.33%) |
| Feb 23, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 19,333 | +0.00(+20.00%) |
| Feb 22, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 14,666 | +0.00(+0.00%) |
| Feb 21, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 12,000 | -0.00(-16.67%) |
| Feb 16, 2024 | 0.0300 | 0 | +0.00(+20.00%) | |||
| Feb 15, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 46,000 | +0.00(+0.00%) |
| Feb 14, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 61,002 | +0.00(+0.00%) |
| Feb 08, 2024 | 0.0250 | 0 | +0.00(+0.00%) | |||
| Feb 02, 2024 | 0.0250 | 0 | +0.00(+0.00%) | |||
| Jan 30, 2024 | 0.0250 | 0 | -0.00(-16.67%) | |||
| Jan 23, 2024 | 0.0300 | 0 | +0.00(+20.00%) | |||
| Jan 22, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,450 | +0.00(+0.00%) |
| Jan 18, 2024 | 0.0250 | 500 | -0.00(-16.67%) | |||
| Jan 17, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 9,000 | +0.00(+0.00%) |
| Jan 12, 2024 | 0.0300 | 0 | -0.01(-14.29%) | |||
| Jan 10, 2024 | 0.0350 | 0 | +0.01(+16.67%) | |||
| Jan 08, 2024 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Jan 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 37,000 | +0.00(+0.00%) |
| Jan 02, 2024 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Dec 27, 2023 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Dec 22, 2023 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Dec 21, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 | +0.00(+0.00%) |
| Dec 18, 2023 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Dec 15, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,000 | +0.00(+0.00%) |
| Dec 13, 2023 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Dec 12, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 9,000 | -0.01(-14.29%) |
| Dec 11, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 34,266 | +0.01(+16.67%) |
| Dec 07, 2023 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Dec 06, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 121,000 | -0.01(-25.00%) |
| Dec 04, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Dec 01, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 | +0.01(+33.33%) |
| Nov 30, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,582 | +0.00(+0.00%) |
| Nov 29, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,000 | -0.01(-25.00%) |
| Nov 27, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Nov 21, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Nov 17, 2023 | 0.0400 | 0 | +0.00(+14.29%) | |||
| Nov 16, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 9,000 | +0.00(+0.00%) |
| Nov 09, 2023 | 0.0350 | 570 | -0.00(-12.50%) | |||
| Nov 08, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 91,000 | -0.00(-11.11%) |
| Nov 03, 2023 | 0.0450 | 0 | +0.00(+0.00%) | |||
| Nov 02, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 | +0.00(+0.00%) |
| Oct 25, 2023 | 0.0450 | 666 | +0.00(+0.00%) | |||
| Oct 24, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 | -0.01(-10.00%) |
| Oct 23, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 90,000 | +0.00(+0.00%) |
| Oct 20, 2023 | 0.0450 | 0.0500 | 0.0350 | 0.0500 | 109,000 | +0.01(+25.00%) |
| Oct 19, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 | +0.00(+0.00%) |
| Oct 16, 2023 | 0.0400 | 0 | -0.00(-11.11%) | |||
| Oct 13, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 28,000 | +0.01(+28.57%) |
| Oct 11, 2023 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Oct 05, 2023 | 0.0350 | 0 | -0.00(-12.50%) | |||
| Oct 03, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Sep 28, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Sep 26, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Sep 25, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 199,000 | -0.00(-11.11%) |
| Sep 20, 2023 | 0.0450 | 0 | +0.00(+12.50%) | |||
| Sep 19, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,666 | -0.00(-11.11%) |
| Sep 18, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 61,600 | +0.00(+0.00%) |
| Sep 15, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,018 | +0.00(+0.00%) |
| Sep 14, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 38,000 | -0.01(-10.00%) |
| Sep 13, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,521 | +0.01(+11.11%) |
| Sep 12, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 | -0.01(-10.00%) |
| Sep 11, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 3,390 | +0.00(+0.00%) |
| Sep 08, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 | -0.00(-9.09%) |
| Sep 07, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 11,000 | +0.00(+10.00%) |
| Sep 06, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 96,375 | +0.00(+0.00%) |
| Sep 05, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 11,000 | +0.00(+0.00%) |
| Aug 31, 2023 | 0.0500 | 0 | -0.01(-16.67%) | |||
| Aug 30, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 252,000 | +0.00(+0.00%) |
| Aug 24, 2023 | 0.0600 | 0 | +0.00(+0.00%) | |||
| Aug 23, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 38,500 | +0.00(+9.09%) |
| Aug 17, 2023 | 0.0550 | 0 | +0.00(+0.00%) | |||
| Aug 16, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 20,000 | +0.00(+0.00%) |
| Aug 14, 2023 | 0.0550 | 0 | +0.00(+0.00%) | |||
| Aug 11, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 20,166 | +0.00(+0.00%) |
| Aug 10, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 119,000 | +0.00(+0.00%) |
| Aug 09, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 196,166 | -0.00(-8.33%) |
| Aug 08, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 14,879 | +0.00(+9.09%) |
| Aug 04, 2023 | 0.0550 | 0 | +0.00(+0.00%) | |||
| Aug 03, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 106,000 | +0.00(+0.00%) |
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.
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.
