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: 10:48 AM EDT, Apr 18, 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 (%)
Aug 31, 2020 0.1850 0.1850 0.1700 0.1700 33,655 -0.01(-5.56%)
Aug 28, 2020 0.1450 0.1900 0.1450 0.1800 73,146 +0.04(+24.14%)
Aug 27, 2020 0.1400 0.1500 0.1400 0.1450 54,809 +0.00(+3.57%)
Aug 26, 2020 0.1500 0.1500 0.1400 0.1400 42,365 -0.00(-3.45%)
Aug 25, 2020 0.1600 0.1600 0.1400 0.1450 74,833 -0.03(-14.71%)
Aug 24, 2020 0.1600 0.1700 0.1600 0.1700 143,163 +0.01(+3.03%)
Aug 21, 2020 0.1650 0.1650 0.1650 0.1650 19,499 +0.01(+3.13%)
Aug 20, 2020 0.1700 0.1700 0.1600 0.1600 61,173 -0.01(-5.88%)
Aug 19, 2020 0.1650 0.1700 0.1650 0.1700 73,000 +0.01(+3.03%)
Aug 18, 2020 0.2150 0.2150 0.1600 0.1650 427,812 -0.04(-19.51%)
Aug 17, 2020 0.2050 0.2150 0.2050 0.2050 11,216 -0.02(-6.82%)
Aug 14, 2020 0.1700 0.2300 0.1650 0.2200 131,908 +0.05(+29.41%)
Aug 13, 2020 0.1900 0.2000 0.1700 0.1700 47,540 -0.01(-5.56%)
Aug 12, 2020 0.1900 0.1900 0.1800 0.1800 96,942 -0.01(-2.70%)
Aug 11, 2020 0.2100 0.2100 0.1850 0.1850 199,479 -0.02(-11.90%)
Aug 10, 2020 0.2150 0.2150 0.2100 0.2100 6,077 -0.01(-2.33%)
Aug 07, 2020 0.2200 0.2200 0.2150 0.2150 78,333 -0.02(-6.52%)
Aug 06, 2020 0.2400 0.2400 0.2300 0.2300 20,000 +0.00(+0.00%)
Aug 05, 2020 0.2450 0.2450 0.2200 0.2300 49,139 -0.02(-8.00%)
Aug 04, 2020 0.2150 0.2600 0.2150 0.2500 134,517 +0.04(+19.05%)
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%)
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.