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 (%)
Jul 31, 2020 0.2100 0.2100 0.2100 0 -0.02(-6.67%)
Jul 30, 2020 0.2500 0.2500 0.2050 0.2250 110,306 -0.01(-2.17%)
Jul 29, 2020 0.2600 0.2600 0.2250 0.2300 136,080 -0.03(-11.54%)
Jul 28, 2020 0.2500 0.2600 0.2500 0.2600 135,450 +0.01(+4.00%)
Jul 27, 2020 0.2300 0.2850 0.2300 0.2500 674,909 +0.04(+16.28%)
Jul 24, 2020 0.2300 0.2700 0.2100 0.2150 959,645 -0.04(-14.00%)
Jul 23, 2020 0.1900 0.2500 0.1600 0.2500 1,374,707 +0.08(+47.06%)
Jul 22, 2020 0.1200 0.1900 0.1200 0.1700 758,781 +0.04(+30.77%)
Jul 21, 2020 0.1300 0.1300 0.1150 0.1300 265,333 +0.01(+13.04%)
Jul 20, 2020 0.1050 0.1150 0.1050 0.1150 78,303 +0.01(+9.52%)
Jul 17, 2020 0.1050 0.1050 0.1050 0.1050 2,100 -0.01(-8.70%)
Jul 16, 2020 0.1150 0.1150 0.1100 0.1150 116,500 +0.01(+9.52%)
Jul 15, 2020 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+0.00%)
Jul 14, 2020 0.1050 0.1100 0.1050 0.1050 18,850 -0.01(-8.70%)
Jul 13, 2020 0.1150 0.1150 0.1150 0.1150 19,000 +0.00(+0.00%)
Jul 10, 2020 0.1200 0.1200 0.1100 0.1150 129,150 +0.01(+4.55%)
Jul 09, 2020 0.1100 0.1150 0.1100 0.1100 66,000 +0.01(+4.76%)
Jul 08, 2020 0.1050 0.1100 0.0950 0.1050 224,000 +0.00(+0.00%)
Jul 07, 2020 0.1000 0.1050 0.0950 0.1050 44,499 -0.01(-4.55%)
Jul 06, 2020 0.1050 0.1100 0.1000 0.1100 47,614 -0.01(-4.35%)
Jul 03, 2020 0.0900 0.1200 0.0900 0.1150 92,483 +0.03(+27.78%)
Jul 02, 2020 0.0750 0.0900 0.0750 0.0900 237,250 +0.01(+20.00%)
Jun 30, 2020 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jun 29, 2020 0.0700 0.0700 0.0650 0.0650 10,000 -0.01(-7.14%)
Jun 26, 2020 0.0700 0.0700 0.0700 0.0700 25,000 -0.00(-6.67%)
Jun 25, 2020 0.0800 0.0800 0.0700 0.0750 70,008 +0.00(+7.14%)
Jun 24, 2020 0.0750 0.0750 0.0700 0.0700 54,665 -0.00(-6.67%)
Jun 23, 2020 0.0700 0.0750 0.0700 0.0750 8,166 +0.00(+7.14%)
Jun 22, 2020 0.0750 0.0800 0.0700 0.0700 45,711 -0.00(-6.67%)
Jun 19, 2020 0.0800 0.0800 0.0700 0.0750 22,000 +0.00(+7.14%)
Jun 18, 2020 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Jun 17, 2020 0.0700 0.0700 0.0700 83 +0.00(+0.00%)
Jun 16, 2020 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Jun 15, 2020 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-6.25%)
Jun 12, 2020 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
Jun 11, 2020 0.0750 0.0800 0.0750 0.0800 32,166 +0.01(+6.67%)
Jun 08, 2020 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Jun 04, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 03, 2020 0.0850 0.0850 0.0750 0.0850 20,800 +0.00(+0.00%)
Jun 02, 2020 0.0750 0.0850 0.0750 0.0850 146,572 +0.01(+6.25%)
Jun 01, 2020 0.0700 0.0800 0.0700 0.0800 269,000 +0.01(+23.08%)
May 29, 2020 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
May 28, 2020 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
May 27, 2020 0.0650 0.0700 0.0650 0.0650 40,400 -0.01(-7.14%)
May 26, 2020 0.0650 0.0700 0.0650 0.0700 149,000 +0.00(+0.00%)
May 22, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 21, 2020 0.0700 0.0700 0.0650 0.0650 13,000 +0.01(+8.33%)
May 20, 2020 0.0650 0.0650 0.0600 0.0600 12,050 -0.01(-7.69%)
May 19, 2020 0.0700 0.0700 0.0650 0.0650 231,359 +0.00(+0.00%)
May 15, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 14, 2020 0.0750 0.0750 0.0650 0.0650 9,000 -0.01(-13.33%)
May 13, 2020 0.0750 0.0750 0.0750 0.0750 16,000 +0.00(+0.00%)
May 12, 2020 0.0700 0.0750 0.0700 0.0750 85,000 +0.00(+7.14%)
May 11, 2020 0.0650 0.0700 0.0650 0.0700 27,054 +0.01(+7.69%)
May 08, 2020 0.0550 0.0650 0.0550 0.0650 124,466 +0.00(+0.00%)
May 07, 2020 0.0600 0.0650 0.0600 0.0650 91,000 +0.00(+0.00%)
May 06, 2020 0.0650 0.0650 0.0650 0.0650 26,100 +0.01(+8.33%)
May 05, 2020 0.0650 0.0650 0.0600 0.0600 93,999 +0.00(+0.00%)
May 04, 2020 0.0700 0.0700 0.0600 0.0600 107,919 -0.01(-7.69%)
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.