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 (%)
Oct 31, 2017 0.8000 0.8200 0.7500 0.7600 201,943 -0.05(-6.17%)
Oct 30, 2017 0.7600 0.8400 0.7400 0.8100 247,638 +0.13(+19.12%)
Oct 27, 2017 0.6400 0.8400 0.6400 0.6800 358,994 +0.08(+13.33%)
Oct 26, 2017 0.5700 0.6200 0.5600 0.6000 163,312 +0.07(+13.21%)
Oct 25, 2017 0.5100 0.6400 0.5000 0.5300 193,213 +0.06(+11.58%)
Oct 24, 2017 0.4200 0.5800 0.4200 0.4750 128,586 +0.04(+10.47%)
Oct 23, 2017 0.4300 0.4300 0.4300 0.4300 13,615 +0.00(+0.00%)
Oct 20, 2017 0.4300 0.4300 0.4300 0.4300 4,550 +0.00(+0.00%)
Oct 19, 2017 0.4500 0.4500 0.4150 0.4300 52,082 -0.02(-3.37%)
Oct 18, 2017 0.4700 0.4700 0.4450 0.4450 17,856 -0.05(-11.00%)
Oct 17, 2017 0.5000 0.5000 0.4950 0.5000 39,250 +0.00(+0.00%)
Oct 16, 2017 0.4700 0.5000 0.4700 0.5000 18,341 +0.03(+6.38%)
Oct 13, 2017 0.4400 0.4700 0.4300 0.4700 21,500 +0.00(+0.00%)
Oct 12, 2017 0.4400 0.4700 0.4400 0.4700 12,500 +0.03(+6.82%)
Oct 11, 2017 0.4800 0.4800 0.4400 0.4400 17,442 -0.04(-8.33%)
Oct 10, 2017 0.4700 0.4800 0.4700 0.4800 3,757 +0.01(+2.13%)
Oct 06, 2017 0.5200 0.5200 0.4700 0.4700 28,782 -0.05(-9.62%)
Oct 05, 2017 0.4900 0.5300 0.4900 0.5200 88,907 +0.03(+6.12%)
Oct 04, 2017 0.4700 0.4900 0.4700 0.4900 36,276 +0.01(+1.03%)
Oct 03, 2017 0.4450 0.4850 0.4400 0.4850 45,267 -0.01(-1.02%)
Oct 02, 2017 0.4400 0.4900 0.4350 0.4900 98,235 +0.05(+12.64%)
Sep 29, 2017 0.4200 0.4350 0.4000 0.4350 42,353 +0.03(+8.75%)
Sep 28, 2017 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Sep 27, 2017 0.4050 0.4050 0.4000 0.4000 37,578 -0.02(-4.76%)
Sep 26, 2017 0.4250 0.4250 0.4200 0.4200 5,500 -0.02(-4.55%)
Sep 25, 2017 0.4350 0.4400 0.4300 0.4400 8,535 +0.03(+7.32%)
Sep 22, 2017 0.4300 0.4300 0.4100 0.4100 4,000 -0.03(-6.82%)
Sep 21, 2017 0.4400 0.4400 0.4400 0.4400 1,166 +0.03(+8.64%)
Sep 20, 2017 0.4100 0.4100 0.4050 0.4050 7,667 -0.00(-1.22%)
Sep 19, 2017 0.4000 0.4400 0.4000 0.4100 10,246 +0.01(+2.50%)
Sep 18, 2017 0.4300 0.4300 0.4000 0.4000 14,916 -0.01(-2.44%)
Sep 15, 2017 0.4150 0.4150 0.4100 0.4100 17,000 -0.01(-1.20%)
Sep 14, 2017 0.4350 0.4500 0.4150 0.4150 13,500 +0.01(+1.22%)
Sep 13, 2017 0.4300 0.4300 0.4100 0.4100 9,667 -0.04(-7.87%)
Sep 12, 2017 0.4400 0.4500 0.4400 0.4450 23,000 +0.03(+5.95%)
Sep 11, 2017 0.4350 0.4350 0.4200 0.4200 18,629 -0.01(-2.33%)
Sep 08, 2017 0.4500 0.4500 0.4300 0.4300 5,000 -0.01(-2.27%)
Sep 07, 2017 0.4350 0.4500 0.4350 0.4400 8,000 +0.01(+1.15%)
Sep 06, 2017 0.4350 0.4350 0.4350 0.4350 13,004 +0.00(+0.00%)
Sep 05, 2017 0.4300 0.4350 0.4250 0.4350 11,500 +0.01(+2.35%)
Sep 01, 2017 0.4250 0.4000 0.4250 39,543 +0.02(+6.25%)
Aug 31, 2017 0.4050 0.4200 0.4000 0.4000 23,566 -0.01(-2.44%)
Aug 30, 2017 0.4000 0.4100 0.4000 0.4100 4,697 +0.00(+0.00%)
Aug 29, 2017 0.4100 0.4100 0.4100 0.4100 500 +0.00(+0.00%)
Aug 28, 2017 0.4100 0.4100 0.4050 0.4100 11,485 -0.01(-2.38%)
Aug 25, 2017 0.4100 0.4200 0.4100 0.4200 13,243 +0.02(+5.00%)
Aug 24, 2017 0.4050 0.4100 0.4000 0.4000 36,867 -0.02(-4.76%)
Aug 23, 2017 0.4350 0.4350 0.4100 0.4200 83,303 -0.03(-6.67%)
Aug 22, 2017 0.4400 0.4550 0.4400 0.4500 7,500 +0.02(+3.45%)
Aug 21, 2017 0.4300 0.4350 0.4300 0.4350 2,462 -0.03(-5.43%)
Aug 18, 2017 0.4550 0.4600 0.4550 0.4600 5,500 +0.02(+4.55%)
Aug 17, 2017 0.4200 0.4400 0.4200 0.4400 27,663 +0.03(+6.02%)
Aug 16, 2017 0.4300 0.4350 0.4150 0.4150 47,422 -0.02(-3.49%)
Aug 15, 2017 0.4650 0.4650 0.4250 0.4300 39,702 -0.02(-4.44%)
Aug 14, 2017 0.4600 0.4600 0.4500 0.4500 17,131 -0.04(-9.09%)
Aug 11, 2017 0.4950 0.4950 0.4950 0.4950 2,500 +0.00(+0.00%)
Aug 10, 2017 0.4950 0.5000 0.4950 0.4950 19,999 +0.00(+0.00%)
Aug 09, 2017 0.4950 0.4950 0.4950 0.4950 1,000 +0.01(+1.02%)
Aug 08, 2017 0.4900 0.4900 0.4900 0.4900 6,583 -0.01(-2.00%)
Aug 04, 2017 0.5000 0.5000 0.4750 0.5000 10,416 +0.03(+7.53%)
Aug 03, 2017 0.4500 0.4650 0.4500 0.4650 25,149 +0.02(+3.33%)
Aug 02, 2017 0.4300 0.4500 0.4300 0.4500 10,187 +0.01(+2.27%)
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.