Skip to main content

Abacus Mining & Exploration Corp (TSV: AME )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 27, 2020 0.0700 0.0700 0.0650 0.0650 62,884 +0.00(+0.00%)
Apr 24, 2020 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Apr 23, 2020 0.0600 0.0650 0.0600 0.0650 35,000 +0.00(+0.00%)
Apr 22, 2020 0.0650 0.0650 0.0650 0.0650 16,000 +0.00(+0.00%)
Apr 21, 2020 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Apr 20, 2020 0.0650 0.0650 0.0600 0.0600 25,000 -0.01(-7.69%)
Apr 17, 2020 0.0650 0.0650 0.0650 0.0650 6,000 +0.01(+8.33%)
Apr 16, 2020 0.0650 0.0650 0.0600 0.0600 43,916 -0.01(-7.69%)
Apr 15, 2020 0.0650 0.0650 0.0650 0.0650 26,387 +0.01(+8.33%)
Apr 14, 2020 0.0650 0.0650 0.0600 0.0600 19,202 +0.00(+0.00%)
Apr 13, 2020 0.0600 0.0600 0.0600 0.0600 46,000 +0.00(+0.00%)
Apr 09, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 08, 2020 0.0650 0.0650 0.0650 0.0650 14,000 +0.00(+0.00%)
Apr 07, 2020 0.0650 0.0650 0.0650 0.0650 42,115 +0.01(+8.33%)
Apr 06, 2020 0.0600 0.0600 0.0550 0.0600 77,000 +0.00(+9.09%)
Apr 03, 2020 0.0550 0.0650 0.0550 0.0550 297,150 -0.02(-21.43%)
Apr 02, 2020 0.0700 0.0700 0.0700 900 +0.00(+0.00%)
Apr 01, 2020 0.0750 0.0750 0.0700 0.0700 8,000 -0.00(-6.67%)
Mar 31, 2020 0.0750 0.0750 0.0750 0.0750 32,000 +0.01(+15.38%)
Mar 30, 2020 0.0650 0.0650 0.0650 0.0650 2,403 -0.01(-13.33%)
Mar 27, 2020 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Mar 26, 2020 0.0700 0.0750 0.0700 0.0750 52,000 +0.01(+15.38%)
Mar 25, 2020 0.0650 0.0650 0.0650 0.0650 18,769 +0.00(+0.00%)
Mar 24, 2020 0.0600 0.0650 0.0600 0.0650 4,000 -0.01(-7.14%)
Mar 23, 2020 0.0600 0.0700 0.0600 0.0700 26,000 +0.01(+16.67%)
Mar 20, 2020 0.0600 0.0600 0.0600 0.0600 46,030 +0.00(+0.00%)
Mar 18, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 17, 2020 0.0600 0.0700 0.0600 0.0600 98,000 -0.01(-7.69%)
Mar 16, 2020 0.0750 0.0750 0.0650 0.0650 75,500 +0.00(+0.00%)
Mar 13, 2020 0.0800 0.0800 0.0650 0.0650 150,832 -0.01(-13.33%)
Mar 12, 2020 0.0900 0.0900 0.0750 0.0750 176,476 -0.01(-11.76%)
Mar 11, 2020 0.1150 0.1150 0.0850 0.0850 150,065 -0.03(-26.09%)
Mar 10, 2020 0.0950 0.1150 0.0900 0.1150 37,366 +0.01(+9.52%)
Mar 09, 2020 0.0900 0.1050 0.0900 0.1050 13,000 +0.00(+0.00%)
Mar 06, 2020 0.0900 0.1050 0.0900 0.1050 359,081 +0.01(+16.67%)
Mar 05, 2020 0.0900 0.0900 0.0900 0.0900 9,500 +0.00(+0.00%)
Mar 04, 2020 0.1150 0.1150 0.0900 0.0900 74,500 -0.02(-18.18%)
Mar 02, 2020 0.1100 0.1100 0.1100 0 +0.02(+29.41%)
Feb 28, 2020 0.0950 0.1050 0.0850 0.0850 69,471 -0.04(-34.62%)
Feb 27, 2020 0.1300 0.1300 0.1300 0.1300 2,720 +0.00(+0.00%)
Feb 26, 2020 0.1000 0.1300 0.1000 0.1300 41,100 +0.03(+30.00%)
Feb 25, 2020 0.0950 0.1000 0.0950 0.1000 40,000 +0.01(+11.11%)
Feb 24, 2020 0.1150 0.1150 0.0850 0.0900 169,300 -0.03(-21.74%)
Feb 21, 2020 0.1000 0.1150 0.1000 0.1150 20,488 +0.01(+4.55%)
Feb 18, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 14, 2020 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Feb 12, 2020 0.1050 0.1050 0.1050 0 -0.03(-19.23%)
Feb 11, 2020 0.1000 0.1300 0.0900 0.1300 103,000 +0.03(+23.81%)
Feb 10, 2020 0.1050 0.1100 0.1050 0.1050 19,166 +0.00(+0.00%)
Feb 07, 2020 0.1100 0.1100 0.1050 0.1050 10,000 -0.01(-4.55%)
Feb 06, 2020 0.0950 0.1200 0.0950 0.1100 22,270 -0.01(-4.35%)
Feb 05, 2020 0.1150 0.1200 0.1150 0.1150 26,085 +0.01(+15.00%)
Feb 04, 2020 0.1000 0.1100 0.1000 0.1000 6,000 +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.