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: 11:04 AM EDT, May 10, 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 28, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 27, 2019 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Nov 26, 2019 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+0.00%)
Nov 25, 2019 0.0550 0.0550 0.0550 0.0550 8,300 +0.00(+10.00%)
Nov 22, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Nov 21, 2019 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Nov 20, 2019 0.0500 0.0500 0.0500 0.0500 13,000 -0.00(-9.09%)
Nov 19, 2019 0.0550 0.0550 0.0550 0.0550 18,390 +0.00(+0.00%)
Nov 18, 2019 0.0550 0.0550 0.0550 0.0550 13,000 +0.00(+0.00%)
Nov 15, 2019 0.0600 0.0600 0.0550 0.0550 26,400 +0.00(+0.00%)
Nov 14, 2019 0.0550 0.0550 0.0550 0.0550 4,666 +0.00(+0.00%)
Nov 13, 2019 0.0500 0.0550 0.0500 0.0550 4,000 +0.00(+0.00%)
Nov 12, 2019 0.0650 0.0650 0.0500 0.0550 22,000 -0.00(-8.33%)
Nov 11, 2019 0.0600 0.0600 0.0600 833 +0.00(+0.00%)
Nov 08, 2019 0.0600 0.0600 0.0600 20 +0.00(+0.00%)
Nov 07, 2019 0.0500 0.0600 0.0500 0.0600 58,000 +0.01(+20.00%)
Nov 06, 2019 0.0600 0.0600 0.0500 0.0500 708,400 -0.01(-16.67%)
Nov 05, 2019 0.0600 0.0600 0.0550 0.0600 29,016 -0.01(-7.69%)
Nov 04, 2019 0.0700 0.0700 0.0650 0.0650 21,200 -0.01(-7.14%)
Nov 01, 2019 0.0600 0.0700 0.0600 0.0700 23,000 +0.00(+0.00%)
Oct 31, 2019 0.0700 0.0700 0.0550 0.0700 69,341 +0.00(+0.00%)
Oct 30, 2019 0.0550 0.0700 0.0550 0.0700 67,000 +0.02(+27.27%)
Oct 29, 2019 0.0550 0.0550 0.0550 0.0550 1,001 +0.00(+10.00%)
Oct 28, 2019 0.0600 0.0600 0.0500 0.0500 185,000 -0.01(-16.67%)
Oct 25, 2019 0.0600 0.0600 0.0600 0.0600 32,000 +0.00(+0.00%)
Oct 23, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Oct 22, 2019 0.0500 0.0500 0.0500 974 +0.00(+0.00%)
Oct 21, 2019 0.0500 0.0500 0.0500 0.0500 2,867 -0.01(-16.67%)
Oct 18, 2019 0.0600 0.0650 0.0600 0.0600 10,499 -0.01(-7.69%)
Oct 17, 2019 0.0600 0.0650 0.0600 0.0650 20,000 +0.01(+8.33%)
Oct 15, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 09, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 08, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Oct 07, 2019 0.0600 0.0600 0.0500 0.0500 43,583 +0.01(+11.11%)
Oct 04, 2019 0.0550 0.0550 0.0450 0.0450 10,000 -0.01(-18.18%)
Oct 03, 2019 0.0500 0.0550 0.0500 0.0550 168,250 +0.00(+10.00%)
Oct 02, 2019 0.0500 0.0500 0.0450 0.0500 278,000 +0.00(+0.00%)
Oct 01, 2019 0.0500 0.0500 0.0500 0.0500 75,000 +0.00(+0.00%)
Sep 30, 2019 0.0400 0.0500 0.0400 0.0500 46,999 +0.01(+11.11%)
Sep 27, 2019 0.0450 0.0450 0.0450 0.0450 83,000 +0.00(+0.00%)
Sep 26, 2019 0.0500 0.0500 0.0450 0.0450 6,800 -0.01(-10.00%)
Sep 25, 2019 0.0400 0.0500 0.0400 0.0500 98,666 +0.01(+11.11%)
Sep 24, 2019 0.0450 0.0450 0.0450 0.0450 80,733 +0.00(+0.00%)
Sep 23, 2019 0.0350 0.0450 0.0350 0.0450 104,000 +0.01(+28.57%)
Sep 20, 2019 0.0350 0.0350 0.0350 0.0350 47,582 +0.00(+0.00%)
Sep 18, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 17, 2019 0.0350 0.0400 0.0350 0.0400 16,500 +0.00(+0.00%)
Sep 16, 2019 0.0400 0.0400 0.0400 0.0400 50,833 -0.01(-20.00%)
Sep 10, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Sep 09, 2019 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Sep 06, 2019 0.0450 0.0450 0.0400 0.0400 28,850 -0.00(-11.11%)
Sep 05, 2019 0.0450 0.0450 0.0400 0.0450 430,050 -0.01(-25.00%)
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.