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 (%)
Nov 30, 2021 0.0850 0.0850 0.0800 0.0800 55,464 -0.01(-5.88%)
Nov 29, 2021 0.0900 0.0900 0.0850 0.0850 46,000 -0.01(-10.53%)
Nov 26, 2021 0.0900 0.0950 0.0850 0.0950 37,700 +0.01(+5.56%)
Nov 24, 2021 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Nov 23, 2021 0.0900 0.0900 0.0850 0.0850 65,712 -0.00(-5.56%)
Nov 22, 2021 0.0850 0.0900 0.0850 0.0900 10,838 +0.01(+12.50%)
Nov 19, 2021 0.0950 0.0950 0.0800 0.0800 51,000 -0.01(-5.88%)
Nov 18, 2021 0.1000 0.0850 0.0850 0.0850 355,800 -0.01(-15.00%)
Nov 17, 2021 0.1000 0.1050 0.1000 0.1000 60,000 +0.00(+0.00%)
Nov 16, 2021 0.1000 0.1000 0.1000 0.1000 49,520 -0.00(-4.76%)
Nov 15, 2021 0.1000 0.1050 0.1000 0.1050 94,196 -0.01(-4.55%)
Nov 12, 2021 0.1100 0.1150 0.1000 0.1100 54,750 +0.01(+4.76%)
Nov 11, 2021 0.1050 0.1050 0.1050 0.1050 52,500 +0.00(+0.00%)
Nov 09, 2021 0.1050 0.1100 0.1000 0.1050 78,600 +0.00(+0.00%)
Nov 08, 2021 0.1150 0.1150 0.1050 0.1050 110,900 +0.00(+0.00%)
Nov 05, 2021 0.1100 0.1150 0.1050 0.1050 57,000 -0.02(-16.00%)
Nov 04, 2021 0.1150 0.1250 0.1150 0.1250 40,550 +0.01(+13.64%)
Nov 03, 2021 0.1100 0.1150 0.1050 0.1100 69,000 +0.01(+4.76%)
Nov 02, 2021 0.1200 0.1200 0.1050 0.1050 287,540 -0.02(-16.00%)
Nov 01, 2021 0.1350 0.1300 0.1200 0.1250 244,913 -0.01(-3.85%)
Oct 29, 2021 0.1150 0.1300 0.1150 0.1300 320,680 +0.01(+13.04%)
Oct 28, 2021 0.1200 0.1450 0.1150 0.1150 706,862 +0.01(+4.55%)
Oct 27, 2021 0.1100 0.1200 0.1100 0.1100 18,990 +0.00(+0.00%)
Oct 26, 2021 0.1050 0.1100 0.1100 56,000 +0.00(+0.00%)
Oct 25, 2021 0.1200 0.1200 0.1100 0.1100 67,287 +0.00(+0.00%)
Oct 22, 2021 0.1150 0.1150 0.1100 0.1100 10,232 +0.00(+0.00%)
Oct 21, 2021 0.1100 0.1100 0.1100 0.1100 9,500 +0.00(+0.00%)
Oct 20, 2021 0.1100 0.1100 0.1100 0.1100 73,000 +0.01(+15.79%)
Oct 19, 2021 0.0950 0.0950 0.0950 0.0950 16,932 -0.01(-5.00%)
Oct 18, 2021 0.0950 0.1000 0.0950 0.1000 20,753 +0.00(+0.00%)
Oct 15, 2021 0.0950 0.1000 0.0950 0.1000 7,000 +0.01(+5.26%)
Oct 13, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 12, 2021 0.0950 0.0950 0.0900 0.0950 112,000 -0.01(-5.00%)
Oct 08, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 07, 2021 0.1050 0.1100 0.1000 0.1000 73,566 -0.01(-13.04%)
Oct 05, 2021 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Oct 04, 2021 0.1100 0.1100 0.1100 0.1100 39,000 +0.01(+10.00%)
Sep 30, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 29, 2021 0.1000 0.1000 0.0950 0.1000 83,218 +0.00(+0.00%)
Sep 28, 2021 0.1200 0.1200 0.1000 0.1000 180,000 -0.02(-16.67%)
Sep 24, 2021 0.1200 0.1200 0.1200 333 +0.00(+0.00%)
Sep 23, 2021 0.1200 0.1200 0.1200 0.1200 9,000 +0.00(+0.00%)
Sep 22, 2021 0.1400 0.1400 0.1200 0.1200 10,116 -0.01(-4.00%)
Sep 20, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 17, 2021 0.1250 0.1250 0.1250 0.1250 1,297 -0.02(-16.67%)
Sep 16, 2021 0.1100 0.1500 0.1100 0.1500 140,650 +0.04(+36.36%)
Sep 15, 2021 0.1150 0.1150 0.1050 0.1100 94,250 -0.01(-4.35%)
Sep 14, 2021 0.1050 0.1150 0.1050 0.1150 9,426 +0.00(+0.00%)
Sep 13, 2021 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Sep 10, 2021 0.1150 0.1150 0.1150 0.1150 3,000 +0.00(+0.00%)
Sep 09, 2021 0.1200 0.1200 0.1150 0.1150 74,501 -0.01(-11.54%)
Sep 08, 2021 0.1300 0.1300 0.1300 0.1300 11,500 +0.01(+4.00%)
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.