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: 11:45 AM EDT, May 3, 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 (%)
May 31, 2021 0.1650 0.1650 0.1600 0.1600 44,500 -0.02(-11.11%)
May 28, 2021 0.1600 0.1800 0.1600 0.1800 18,267 +0.00(+0.00%)
May 27, 2021 0.1650 0.1800 0.1650 0.1800 49,276 +0.02(+12.50%)
May 26, 2021 0.1650 0.1650 0.1550 0.1600 128,051 -0.01(-5.88%)
May 25, 2021 0.1700 0.1700 0.1650 0.1700 29,633 +0.00(+0.00%)
May 21, 2021 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
May 20, 2021 0.1750 0.1750 0.1750 0.1750 1,133 -0.01(-2.78%)
May 19, 2021 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
May 18, 2021 0.1850 0.1850 0.1800 0.1800 11,200 -0.01(-2.70%)
May 17, 2021 0.1850 0.1850 0.1850 0.1850 12,523 +0.01(+2.78%)
May 14, 2021 0.1800 0.1800 0.1800 0.1800 26,020 +0.01(+2.86%)
May 13, 2021 0.1800 0.1850 0.1750 0.1750 28,750 +0.00(+0.00%)
May 12, 2021 0.1750 0.1750 0.1750 0.1750 7,816 -0.01(-2.78%)
May 10, 2021 0.1800 0.1800 0.1800 250 -0.01(-2.70%)
May 07, 2021 0.1850 0.1850 0.1850 0.1850 11,597 +0.00(+0.00%)
May 06, 2021 0.1850 0.1850 0.1800 0.1850 12,000 +0.01(+5.71%)
May 05, 2021 0.1900 0.1900 0.1750 0.1750 93,764 -0.02(-7.89%)
May 04, 2021 0.1950 0.1950 0.1900 0.1900 79,600 -0.01(-2.56%)
May 03, 2021 0.2000 0.2000 0.1950 0.1950 106,500 -0.01(-2.50%)
Apr 30, 2021 0.1900 0.2000 0.1900 0.2000 25,055 +0.01(+2.56%)
Apr 29, 2021 0.2000 0.2000 0.1950 0.1950 11,250 +0.01(+2.63%)
Apr 27, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 26, 2021 0.1950 0.1950 0.1900 0.1900 144,264 -0.01(-2.56%)
Apr 23, 2021 0.1950 0.2000 0.1950 0.1950 33,500 -0.01(-2.50%)
Apr 22, 2021 0.2050 0.2050 0.2000 0.2000 31,673 -0.00(-2.44%)
Apr 21, 2021 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+0.00%)
Apr 20, 2021 0.2100 0.2100 0.2050 0.2050 10,528 +0.00(+2.50%)
Apr 19, 2021 0.2000 0.2000 0.1950 0.2000 41,900 +0.01(+2.56%)
Apr 16, 2021 0.2000 0.2000 0.1950 0.1950 22,916 -0.01(-2.50%)
Apr 15, 2021 0.2000 0.2000 0.2000 0.2000 4,275 +0.02(+8.11%)
Apr 14, 2021 0.1850 0.1850 0.1850 0.1850 500 -0.02(-7.50%)
Apr 13, 2021 0.2000 0.2000 0.1900 0.2000 118,709 +0.01(+5.26%)
Apr 12, 2021 0.1900 0.1900 0.1800 0.1900 106,730 -0.01(-7.32%)
Apr 09, 2021 0.2000 0.2100 0.2000 0.2050 122,556 +0.01(+5.13%)
Apr 08, 2021 0.1950 0.1950 0.1950 0.1950 11,000 -0.01(-2.50%)
Apr 07, 2021 0.1850 0.2000 0.1800 0.2000 115,433 +0.01(+2.56%)
Apr 06, 2021 0.2000 0.2000 0.1850 0.1950 155,095 -0.01(-2.50%)
Apr 05, 2021 0.1950 0.2000 0.1950 0.2000 202,099 +0.01(+2.56%)
Apr 01, 2021 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Mar 31, 2021 0.1850 0.2000 0.1850 0.1900 237,626 +0.00(+0.00%)
Mar 30, 2021 0.1900 0.1950 0.1850 0.1900 272,528 +0.01(+2.70%)
Mar 29, 2021 0.1950 0.2000 0.1750 0.1850 269,047 +0.01(+2.78%)
Mar 26, 2021 0.1800 0.2000 0.1800 0.1800 517,916 +0.01(+2.86%)
Mar 25, 2021 0.1450 0.2350 0.1450 0.1750 1,751,037 +0.03(+25.00%)
Mar 24, 2021 0.1400 0.1400 0.1400 0.1400 7,000 +0.00(+0.00%)
Mar 23, 2021 0.1450 0.1450 0.1400 0.1400 212,925 +0.00(+0.00%)
Mar 22, 2021 0.1450 0.1450 0.1400 0.1400 78,458 -0.00(-3.45%)
Mar 19, 2021 0.1400 0.1450 0.1400 0.1450 119,750 +0.00(+3.57%)
Mar 18, 2021 0.1450 0.1450 0.1400 0.1400 83,764 +0.00(+0.00%)
Mar 17, 2021 0.1450 0.1450 0.1400 0.1400 12,083 +0.00(+0.00%)
Mar 16, 2021 0.1400 0.1400 0.1400 0.1400 15,000 +0.00(+0.00%)
Mar 15, 2021 0.1450 0.1450 0.1400 0.1400 60,300 +0.00(+0.00%)
Mar 12, 2021 0.1400 0.1400 0.1400 0.1400 28,201 +0.00(+0.00%)
Mar 11, 2021 0.1400 0.1450 0.1400 0.1400 150,657 -0.00(-3.45%)
Mar 10, 2021 0.1450 0.1450 0.1300 0.1450 116,500 +0.00(+3.57%)
Mar 09, 2021 0.1350 0.1400 0.1350 0.1400 11,264 +0.01(+3.70%)
Mar 08, 2021 0.1450 0.1450 0.1350 0.1350 14,764 -0.01(-10.00%)
Mar 05, 2021 0.1500 0.1500 0.1500 0.1500 2,900 +0.01(+3.45%)
Mar 04, 2021 0.1400 0.1450 0.1350 0.1450 58,286 +0.01(+7.41%)
Mar 03, 2021 0.1400 0.1450 0.1350 0.1350 47,195 -0.01(-10.00%)
Mar 02, 2021 0.1500 0.1500 0.1400 0.1500 66,850 +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.