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 (%)
Jul 31, 2017 0.4900 0.4600 0.4600 15,286 -0.03(-6.12%)
Jul 28, 2017 0.4550 0.4900 0.4550 0.4900 11,167 -0.01(-2.00%)
Jul 27, 2017 0.5000 0.5000 0.4950 0.5000 25,699 -0.01(-1.96%)
Jul 26, 2017 0.5200 0.5400 0.5100 0.5100 33,686 +0.01(+2.00%)
Jul 25, 2017 0.4950 0.5000 0.4800 0.5000 27,885 +0.02(+4.17%)
Jul 24, 2017 0.4900 0.4950 0.4800 0.4800 19,500 +0.00(+0.00%)
Jul 21, 2017 0.4700 0.4800 0.4700 0.4800 1,000 +0.01(+3.23%)
Jul 20, 2017 0.4600 0.4650 0.4600 0.4650 3,000 +0.00(+0.00%)
Jul 19, 2017 0.4300 0.4650 0.4300 0.4650 27,314 +0.02(+4.49%)
Jul 18, 2017 0.4500 0.4500 0.4050 0.4450 65,713 -0.01(-1.11%)
Jul 17, 2017 0.4700 0.4700 0.4300 0.4500 57,886 -0.05(-10.00%)
Jul 14, 2017 0.5000 0.5000 0.5000 0.5000 26,245 +0.00(+0.00%)
Jul 13, 2017 0.5200 0.5200 0.5000 0.5000 30,450 -0.01(-1.96%)
Jul 12, 2017 0.5300 0.5300 0.5100 0.5100 38,853 -0.02(-3.77%)
Jul 11, 2017 0.5500 0.5600 0.5300 0.5300 40,863 -0.02(-3.64%)
Jul 10, 2017 0.6000 0.6000 0.5500 0.5500 87,793 -0.05(-8.33%)
Jul 06, 2017 0.6000 0.6000 0.6000 1 +0.00(+0.00%)
Jul 05, 2017 0.6000 0.6400 0.5900 0.6000 19,239 +0.00(+0.00%)
Jul 04, 2017 0.6000 0.6000 0.6000 0.6000 21,466 -0.01(-1.64%)
Jul 03, 2017 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jun 30, 2017 0.6100 0.6100 0.6100 0.6100 2,500 +0.00(+0.00%)
Jun 29, 2017 0.6400 0.6500 0.6100 0.6100 11,450 +0.00(+0.00%)
Jun 28, 2017 0.6200 0.6200 0.6100 0.6100 11,838 -0.02(-3.17%)
Jun 27, 2017 0.6500 0.6500 0.6300 0.6300 8,966 +0.01(+1.61%)
Jun 26, 2017 0.6600 0.6600 0.6200 0.6200 10,213 -0.05(-7.46%)
Jun 23, 2017 0.6500 0.6700 0.6500 0.6700 11,502 +0.02(+3.08%)
Jun 22, 2017 0.6700 0.6700 0.6500 0.6500 9,445 -0.01(-1.52%)
Jun 21, 2017 0.6500 0.7100 0.6500 0.6600 78,891 +0.01(+1.54%)
Jun 20, 2017 0.6400 0.6500 0.6300 0.6500 7,250 -0.01(-1.52%)
Jun 16, 2017 0.6600 0.6600 0.6600 450 +0.06(+10.00%)
Jun 15, 2017 0.6100 0.6100 0.6000 0.6000 9,533 +0.00(+0.00%)
Jun 14, 2017 0.6300 0.6300 0.6000 0.6000 37,487 -0.03(-4.76%)
Jun 13, 2017 0.6500 0.6500 0.6300 0.6300 22,070 -0.02(-3.08%)
Jun 12, 2017 0.6600 0.6600 0.6500 0.6500 6,220 +0.00(+0.00%)
Jun 09, 2017 0.6500 0.6700 0.6500 0.6500 10,796 +0.00(+0.00%)
Jun 08, 2017 0.6500 0.6600 0.6500 0.6500 11,422 +0.03(+4.84%)
Jun 07, 2017 0.6500 0.6500 0.6200 0.6200 24,913 -0.05(-7.46%)
Jun 06, 2017 0.6400 0.6700 0.6300 0.6700 40,808 +0.02(+3.08%)
Jun 05, 2017 0.6800 0.7300 0.6500 0.6500 34,482 -0.10(-13.33%)
Jun 02, 2017 0.7200 0.7500 0.6600 0.7500 49,064 +0.04(+5.63%)
Jun 01, 2017 0.6600 0.7500 0.6600 0.7100 175,981 +0.08(+12.70%)
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.