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 (%)
May 31, 2017 0.5500 0.6800 0.5500 0.6300 316,745 +0.13(+26.00%)
May 30, 2017 0.5300 0.5700 0.5000 0.5000 132,258 -0.04(-7.41%)
May 29, 2017 0.5600 0.5600 0.5400 0.5400 3,951 -0.02(-3.57%)
May 26, 2017 0.5500 0.5600 0.5400 0.5600 13,381 +0.00(+0.00%)
May 25, 2017 0.5700 0.5700 0.5600 0.5600 18,883 -0.02(-3.45%)
May 24, 2017 0.5900 0.5900 0.5800 0.5800 10,911 -0.02(-3.33%)
May 23, 2017 0.5800 0.6300 0.5800 0.6000 39,209 +0.01(+1.69%)
May 19, 2017 0.5800 0.6200 0.5800 0.5900 27,858 -0.02(-3.28%)
May 18, 2017 0.6000 0.6200 0.5800 0.6100 43,478 +0.03(+5.17%)
May 17, 2017 0.5900 0.6000 0.5800 0.5800 41,471 -0.01(-1.69%)
May 16, 2017 0.6100 0.6500 0.5900 0.5900 35,730 +0.00(+0.00%)
May 15, 2017 0.5900 0.6800 0.5900 0.5900 12,581 +0.00(+0.00%)
May 12, 2017 0.6100 0.6200 0.5700 0.5900 45,504 -0.02(-3.28%)
May 11, 2017 0.7000 0.7000 0.5600 0.6100 224,980 -0.14(-18.67%)
May 10, 2017 0.6400 0.7800 0.6400 0.7500 123,862 +0.15(+25.00%)
May 09, 2017 0.5500 0.7200 0.5400 0.6000 605,673 +0.16(+36.36%)
May 08, 2017 0.4950 0.4950 0.4400 0.4400 68,889 -0.07(-13.73%)
May 05, 2017 0.5300 0.5300 0.4800 0.5100 75,348 +0.00(+0.00%)
May 04, 2017 0.5600 0.5900 0.5100 0.5100 53,316 -0.06(-10.53%)
May 03, 2017 0.5100 0.5800 0.4650 0.5700 107,741 +0.12(+26.67%)
May 02, 2017 0.4000 0.6300 0.4000 0.4500 122,056 +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.