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 (%)
Nov 30, 2020 0.1600 0.1600 0.1500 0.1500 33,800 -0.02(-14.29%)
Nov 27, 2020 0.1350 0.1750 0.1300 0.1750 38,000 +0.03(+25.00%)
Nov 26, 2020 0.1250 0.1500 0.1250 0.1400 30,025 +0.02(+12.00%)
Nov 25, 2020 0.1300 0.1350 0.1250 0.1250 44,750 +0.00(+0.00%)
Nov 24, 2020 0.1350 0.1350 0.1250 0.1250 66,080 -0.01(-3.85%)
Nov 23, 2020 0.1450 0.1450 0.1300 0.1300 64,948 -0.01(-7.14%)
Nov 20, 2020 0.1400 0.1400 0.1400 0.1400 1,785 -0.00(-3.45%)
Nov 19, 2020 0.1500 0.1500 0.1450 0.1450 26,631 -0.01(-3.33%)
Nov 18, 2020 0.1500 0.1500 0.1500 0.1500 3,833 +0.00(+0.00%)
Nov 17, 2020 0.1500 0.1500 0.1500 0.1500 1,264 -0.01(-3.23%)
Nov 16, 2020 0.1550 0.1550 0.1550 0.1550 5,664 -0.01(-3.13%)
Nov 13, 2020 0.1650 0.1650 0.1600 0.1600 6,000 +0.00(+0.00%)
Nov 12, 2020 0.1600 0.1600 0.1600 0.1600 833 -0.01(-3.03%)
Nov 11, 2020 0.1600 0.1650 0.1600 0.1650 5,500 +0.00(+0.00%)
Nov 10, 2020 0.1650 0.1650 0.1650 0.1650 15,416 -0.01(-2.94%)
Nov 09, 2020 0.1850 0.1850 0.1700 0.1700 16,862 +0.01(+3.03%)
Nov 06, 2020 0.1850 0.1850 0.1650 0.1650 3,190 -0.03(-15.38%)
Nov 05, 2020 0.1500 0.1950 0.1400 0.1950 112,499 +0.04(+25.81%)
Nov 04, 2020 0.1400 0.1550 0.1300 0.1550 29,267 +0.00(+0.00%)
Nov 03, 2020 0.1400 0.1550 0.1400 0.1550 54,500 +0.01(+10.71%)
Nov 02, 2020 0.1300 0.1400 0.1300 0.1400 172,164 +0.01(+3.70%)
Oct 29, 2020 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Oct 28, 2020 0.1250 0.1350 0.1200 0.1200 25,107 -0.02(-11.11%)
Oct 27, 2020 0.1300 0.1350 0.1150 0.1350 125,747 +0.01(+3.85%)
Oct 26, 2020 0.1500 0.1500 0.1300 0.1300 70,264 -0.02(-13.33%)
Oct 23, 2020 0.1550 0.1600 0.1500 0.1500 221,933 -0.01(-3.23%)
Oct 22, 2020 0.1550 0.1550 0.1500 0.1550 48,000 +0.00(+0.00%)
Oct 21, 2020 0.1700 0.1700 0.1550 0.1550 97,875 -0.02(-8.82%)
Oct 20, 2020 0.1700 0.1700 0.1700 0.1700 64,000 +0.00(+0.00%)
Oct 19, 2020 0.1800 0.1800 0.1700 0.1700 62,500 -0.01(-5.56%)
Oct 16, 2020 0.1800 0.1800 0.1700 0.1800 39,079 -0.01(-2.70%)
Oct 15, 2020 0.1850 0.1850 0.1850 350 +0.00(+0.00%)
Oct 14, 2020 0.1900 0.1900 0.1800 0.1850 13,994 -0.01(-2.63%)
Oct 13, 2020 0.1850 0.1900 0.1850 0.1900 2,500 +0.01(+2.70%)
Oct 09, 2020 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Oct 08, 2020 0.2000 0.2000 0.1900 0.1900 20,150 -0.01(-7.32%)
Oct 07, 2020 0.2050 0.2050 0.2050 47 +0.00(+0.00%)
Oct 06, 2020 0.1850 0.2050 0.1850 0.2050 10,533 +0.02(+10.81%)
Oct 05, 2020 0.2050 0.2050 0.1850 0.1850 16,694 -0.02(-11.90%)
Oct 02, 2020 0.1950 0.2100 0.1950 0.2100 30,000 +0.01(+7.69%)
Oct 01, 2020 0.1950 0.1950 0.1950 0.1950 18,808 +0.00(+0.00%)
Sep 30, 2020 0.1800 0.1950 0.1800 0.1950 13,557 +0.01(+5.41%)
Sep 29, 2020 0.1800 0.1900 0.1800 0.1850 20,332 +0.01(+2.78%)
Sep 28, 2020 0.1800 0.1800 0.1800 0.1800 137,500 +0.01(+2.86%)
Sep 25, 2020 0.1750 0.1750 0.1700 0.1750 25,775 +0.00(+2.94%)
Sep 24, 2020 0.1900 0.1900 0.1600 0.1700 108,773 -0.03(-15.00%)
Sep 23, 2020 0.2000 0.2000 0.2000 0.2000 16,763 +0.00(+0.00%)
Sep 22, 2020 0.2000 0.2000 0.2000 0.2000 4,500 +0.00(+0.00%)
Sep 21, 2020 0.2400 0.2400 0.2000 0.2000 15,400 -0.00(-2.44%)
Sep 18, 2020 0.2000 0.2050 0.2000 0.2050 87,476 +0.00(+2.50%)
Sep 17, 2020 0.2000 0.2000 0.2000 0.2000 11,000 +0.00(+0.00%)
Sep 16, 2020 0.2000 0.2000 0.2000 0.2000 30,000 +0.01(+5.26%)
Sep 15, 2020 0.1900 0.2000 0.1900 0.1900 57,000 +0.00(+0.00%)
Sep 14, 2020 0.2000 0.2000 0.1900 0.1900 10,050 -0.01(-7.32%)
Sep 11, 2020 0.2100 0.2100 0.2050 0.2050 92,451 -0.02(-8.89%)
Sep 10, 2020 0.2250 0.2300 0.2250 0.2250 32,288 -0.01(-2.17%)
Sep 09, 2020 0.2350 0.2350 0.2100 0.2300 92,010 +0.02(+9.52%)
Sep 08, 2020 0.2300 0.2300 0.2100 0.2100 34,679 -0.03(-12.50%)
Sep 04, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 03, 2020 0.2450 0.2450 0.2250 0.2400 83,795 +0.02(+9.09%)
Sep 02, 2020 0.2350 0.2450 0.2200 0.2200 139,179 -0.01(-2.22%)
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.