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 -0.0150 (-30.00%)
Streaming Delayed Price Updated: 11:36 AM EDT, Apr 15, 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 (%)
Oct 31, 2018 0.1250 0.1350 0.1200 0.1200 68,404 -0.01(-4.00%)
Oct 30, 2018 0.1250 0.1350 0.1250 0.1250 9,516 -0.01(-3.85%)
Oct 29, 2018 0.1350 0.1350 0.1300 0.1300 46,220 -0.01(-3.70%)
Oct 26, 2018 0.1350 0.1450 0.1350 0.1350 13,854 +0.00(+0.00%)
Oct 25, 2018 0.1450 0.1450 0.1350 0.1350 4,500 +0.00(+0.00%)
Oct 24, 2018 0.1450 0.1500 0.1350 0.1350 28,300 -0.01(-6.90%)
Oct 22, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Oct 19, 2018 0.1500 0.1500 0.1450 0.1500 25,511 +0.01(+7.14%)
Oct 18, 2018 0.1350 0.1450 0.1350 0.1400 25,666 +0.00(+0.00%)
Oct 17, 2018 0.1450 0.1550 0.1400 0.1400 116,059 -0.00(-3.45%)
Oct 16, 2018 0.1350 0.1900 0.1350 0.1450 162,861 +0.00(+3.57%)
Oct 15, 2018 0.1350 0.1400 0.1300 0.1400 46,901 +0.01(+7.69%)
Oct 12, 2018 0.1400 0.1400 0.1250 0.1300 122,300 -0.01(-7.14%)
Oct 11, 2018 0.1450 0.1450 0.1300 0.1400 175,995 +0.00(+0.00%)
Oct 10, 2018 0.1450 0.1500 0.1350 0.1400 140,122 -0.00(-3.45%)
Oct 09, 2018 0.1600 0.1900 0.1450 0.1450 145,516 -0.01(-6.45%)
Oct 05, 2018 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Oct 04, 2018 0.1550 0.1700 0.1500 0.1500 29,823 -0.01(-6.25%)
Oct 03, 2018 0.1500 0.1600 0.1450 0.1600 40,953 +0.01(+6.67%)
Oct 02, 2018 0.1400 0.1550 0.1400 0.1500 76,263 +0.01(+7.14%)
Oct 01, 2018 0.1350 0.1400 0.1350 0.1400 2,509 -0.00(-3.45%)
Sep 28, 2018 0.1400 0.1450 0.1400 0.1450 13,383 +0.00(+3.57%)
Sep 27, 2018 0.1400 0.1400 0.1350 0.1400 12,718 +0.00(+0.00%)
Sep 26, 2018 0.1500 0.1500 0.1400 0.1400 47,700 -0.01(-6.67%)
Sep 25, 2018 0.1500 0.1500 0.1400 0.1500 22,227 +0.01(+11.11%)
Sep 24, 2018 0.1400 0.1400 0.1350 0.1350 6,277 -0.01(-3.57%)
Sep 21, 2018 0.1500 0.1500 0.1400 0.1400 14,535 -0.01(-6.67%)
Sep 20, 2018 0.1400 0.1500 0.1350 0.1500 67,135 +0.00(+0.00%)
Sep 19, 2018 0.1500 0.1500 0.1500 0.1500 6,634 +0.01(+7.14%)
Sep 18, 2018 0.1600 0.1600 0.1400 0.1400 64,688 -0.01(-6.67%)
Sep 17, 2018 0.1550 0.1650 0.1400 0.1500 30,397 +0.00(+0.00%)
Sep 14, 2018 0.1500 0.1500 0.1400 0.1500 21,500 +0.01(+7.14%)
Sep 13, 2018 0.1450 0.1450 0.1300 0.1400 58,235 -0.00(-3.45%)
Sep 12, 2018 0.1500 0.1600 0.1450 0.1450 76,014 -0.01(-3.33%)
Sep 11, 2018 0.1500 0.1600 0.1500 0.1500 45,409 +0.00(+0.00%)
Sep 10, 2018 0.1450 0.1600 0.1450 0.1500 44,100 -0.01(-3.23%)
Sep 07, 2018 0.1450 0.1550 0.1450 0.1550 15,000 -0.01(-6.06%)
Sep 06, 2018 0.1500 0.1650 0.1400 0.1650 36,795 +0.01(+6.45%)
Sep 05, 2018 0.1550 0.1650 0.1550 0.1550 11,074 -0.02(-8.82%)
Sep 04, 2018 0.1600 0.1700 0.1600 0.1700 26,675 +0.01(+6.25%)
Aug 31, 2018 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Aug 30, 2018 0.1650 0.1650 0.1650 0.1650 10,000 +0.01(+6.45%)
Aug 29, 2018 0.1600 0.1600 0.1550 0.1550 82,750 -0.02(-13.89%)
Aug 28, 2018 0.1600 0.1800 0.1600 0.1800 24,247 +0.01(+2.86%)
Aug 27, 2018 0.1750 0.1750 0.1600 0.1750 51,291 +0.01(+9.37%)
Aug 24, 2018 0.1600 0.1700 0.1550 0.1600 40,100 +0.00(+0.00%)
Aug 23, 2018 0.1600 0.1650 0.1600 0.1600 17,836 -0.01(-3.03%)
Aug 22, 2018 0.1650 0.1750 0.1650 0.1650 29,686 +0.00(+0.00%)
Aug 21, 2018 0.1700 0.1700 0.1650 0.1650 18,369 +0.00(+0.00%)
Aug 20, 2018 0.1800 0.1900 0.1650 0.1650 108,600 -0.01(-5.71%)
Aug 17, 2018 0.1750 0.1750 0.1750 0.1750 20,000 +0.00(+0.00%)
Aug 16, 2018 0.1800 0.1900 0.1700 0.1750 83,214 -0.01(-2.78%)
Aug 15, 2018 0.2350 0.2350 0.1800 0.1800 55,645 -0.04(-18.18%)
Aug 14, 2018 0.2600 0.2600 0.2000 0.2200 80,000 -0.05(-18.52%)
Aug 13, 2018 0.2950 0.3000 0.2450 0.2700 181,058 +0.01(+3.85%)
Aug 10, 2018 0.2250 0.3750 0.2250 0.2600 429,743 +0.04(+15.56%)
Aug 09, 2018 0.1650 0.2250 0.1600 0.2250 209,713 +0.07(+40.62%)
Aug 08, 2018 0.1500 0.1700 0.1400 0.1600 153,091 +0.00(+0.00%)
Aug 07, 2018 0.1550 0.1650 0.1500 0.1600 22,449 +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.