Abacus Mng & Expl Cp (TSV: AME )

0.1350 CAD UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 0.1850 0.2250 0.1850 0.2250 117,903 +0.05(+32.35%)
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%)
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.