Abacus Mining & Exploration Corp (TSV: AME )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 | +0.00(+0.00%) |
| Oct 27, 2022 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Oct 26, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 5,000 | +0.00(+0.00%) |
| Oct 25, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,833 | +0.00(+0.00%) |
| Oct 21, 2022 | 0.0400 | 0 | -0.00(-11.11%) | |||
| Oct 17, 2022 | 0.0450 | 0 | +0.00(+12.50%) | |||
| Oct 14, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 51,666 | -0.00(-11.11%) |
| Oct 13, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 34,666 | +0.00(+0.00%) |
| Oct 12, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 287,900 | -0.01(-10.00%) |
| Oct 11, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 71,500 | +0.01(+11.11%) |
| Oct 04, 2022 | 0.0450 | 0 | +0.00(+0.00%) | |||
| Sep 29, 2022 | 0.0450 | 0 | -0.01(-10.00%) | |||
| Sep 26, 2022 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Sep 23, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 21,112 | -0.00(-9.09%) |
| Sep 22, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 22,000 | +0.00(+0.00%) |
| Sep 15, 2022 | 0.0550 | 70 | +0.00(+10.00%) | |||
| Sep 13, 2022 | 0.0500 | 100 | +0.00(+0.00%) | |||
| Sep 12, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 28,000 | -0.00(-9.09%) |
| Sep 08, 2022 | 0.0550 | 0 | +0.00(+10.00%) | |||
| Sep 07, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,987 | -0.01(-16.67%) |
| Sep 06, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,000 | +0.00(+9.09%) |
| Sep 01, 2022 | 0.0550 | 0 | +0.00(+10.00%) | |||
| Aug 30, 2022 | 0.0500 | 0 | -0.00(-9.09%) | |||
| Aug 29, 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 23,945 | -0.01(-15.38%) |
| Aug 26, 2022 | 0.0500 | 0.0650 | 0.0500 | 0.0650 | 150,372 | +0.01(+8.33%) |
| Aug 25, 2022 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 44,000 | +0.01(+20.00%) |
| Aug 19, 2022 | 0.0500 | 0 | +0.01(+11.11%) | |||
| Aug 17, 2022 | 0.0450 | 10 | +0.00(+0.00%) | |||
| Aug 16, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 16,666 | -0.01(-10.00%) |
| Aug 15, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 34,900 | -0.01(-16.67%) |
| Aug 11, 2022 | 0.0600 | 0 | +0.00(+9.09%) | |||
| Aug 10, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,000 | +0.00(+0.00%) |
| Aug 09, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,000 | +0.00(+0.00%) |
| Aug 04, 2022 | 0.0550 | 0 | +0.00(+10.00%) |
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.
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.
