Abacus Mining & Exploration Corp (TSV: AME )
0.0350
-0.0050
(-12.50%)
Streaming Delayed Price
Updated: 11:45 AM EDT, May 3, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,582 | +0.00(+0.00%) |
| Nov 29, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,000 | -0.01(-25.00%) |
| Nov 27, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Nov 21, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Nov 17, 2023 | 0.0400 | 0 | +0.00(+14.29%) | |||
| Nov 16, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 9,000 | +0.00(+0.00%) |
| Nov 09, 2023 | 0.0350 | 570 | -0.00(-12.50%) | |||
| Nov 08, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 91,000 | -0.00(-11.11%) |
| Nov 03, 2023 | 0.0450 | 0 | +0.00(+0.00%) | |||
| Nov 02, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 | +0.00(+0.00%) |
| Oct 25, 2023 | 0.0450 | 666 | +0.00(+0.00%) | |||
| Oct 24, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 | -0.01(-10.00%) |
| Oct 23, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 90,000 | +0.00(+0.00%) |
| Oct 20, 2023 | 0.0450 | 0.0500 | 0.0350 | 0.0500 | 109,000 | +0.01(+25.00%) |
| Oct 19, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 | +0.00(+0.00%) |
| Oct 16, 2023 | 0.0400 | 0 | -0.00(-11.11%) | |||
| Oct 13, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 28,000 | +0.01(+28.57%) |
| Oct 11, 2023 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Oct 05, 2023 | 0.0350 | 0 | -0.00(-12.50%) | |||
| Oct 03, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Sep 28, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Sep 26, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Sep 25, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 199,000 | -0.00(-11.11%) |
| Sep 20, 2023 | 0.0450 | 0 | +0.00(+12.50%) | |||
| Sep 19, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,666 | -0.00(-11.11%) |
| Sep 18, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 61,600 | +0.00(+0.00%) |
| Sep 15, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,018 | +0.00(+0.00%) |
| Sep 14, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 38,000 | -0.01(-10.00%) |
| Sep 13, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,521 | +0.01(+11.11%) |
| Sep 12, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 | -0.01(-10.00%) |
| Sep 11, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 3,390 | +0.00(+0.00%) |
| Sep 08, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 | -0.00(-9.09%) |
| Sep 07, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 11,000 | +0.00(+10.00%) |
| Sep 06, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 96,375 | +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.
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.
