Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abacus Mining & Exploration Corp (TSV: AME )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 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 (%)
Feb 28, 2020 0.0950 0.1050 0.0850 0.0850 69,471 -0.04(-34.62%)
Feb 27, 2020 0.1300 0.1300 0.1300 0.1300 2,720 +0.00(+0.00%)
Feb 26, 2020 0.1000 0.1300 0.1000 0.1300 41,100 +0.03(+30.00%)
Feb 25, 2020 0.0950 0.1000 0.0950 0.1000 40,000 +0.01(+11.11%)
Feb 24, 2020 0.1150 0.1150 0.0850 0.0900 169,300 -0.03(-21.74%)
Feb 21, 2020 0.1000 0.1150 0.1000 0.1150 20,488 +0.01(+4.55%)
Feb 18, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 14, 2020 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Feb 12, 2020 0.1050 0.1050 0.1050 0 -0.03(-19.23%)
Feb 11, 2020 0.1000 0.1300 0.0900 0.1300 103,000 +0.03(+23.81%)
Feb 10, 2020 0.1050 0.1100 0.1050 0.1050 19,166 +0.00(+0.00%)
Feb 07, 2020 0.1100 0.1100 0.1050 0.1050 10,000 -0.01(-4.55%)
Feb 06, 2020 0.0950 0.1200 0.0950 0.1100 22,270 -0.01(-4.35%)
Feb 05, 2020 0.1150 0.1200 0.1150 0.1150 26,085 +0.01(+15.00%)
Feb 04, 2020 0.1000 0.1100 0.1000 0.1000 6,000 +0.00(+0.00%)
Feb 03, 2020 0.0950 0.1050 0.0950 0.1000 212,266 +0.01(+11.11%)
Jan 31, 2020 0.0750 0.0950 0.0750 0.0900 314,850 +0.01(+12.50%)
Jan 30, 2020 0.0800 0.0800 0.0750 0.0800 11,000 +0.01(+6.67%)
Jan 29, 2020 0.1000 0.1000 0.0700 0.0750 246,443 -0.03(-25.00%)
Jan 28, 2020 0.1000 0.1000 0.1000 0.1000 833 +0.00(+0.00%)
Jan 27, 2020 0.1150 0.1150 0.1000 0.1000 102,562 -0.01(-13.04%)
Jan 24, 2020 0.1200 0.1200 0.1150 0.1150 16,650 -0.01(-11.54%)
Jan 23, 2020 0.1400 0.1400 0.1300 0.1300 157,500 -0.01(-7.14%)
Jan 22, 2020 0.1200 0.1400 0.1200 0.1400 159,133 +0.02(+12.00%)
Jan 21, 2020 0.1300 0.1300 0.1250 0.1250 53,999 -0.01(-3.85%)
Jan 17, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 16, 2020 0.1200 0.1300 0.1200 0.1300 33,916 +0.00(+0.00%)
Jan 15, 2020 0.1350 0.1350 0.1300 0.1300 210,000 +0.00(+0.00%)
Jan 14, 2020 0.1250 0.1300 0.1250 0.1300 7,316 +0.00(+0.00%)
Jan 13, 2020 0.1400 0.1400 0.1300 0.1300 74,000 +0.01(+4.00%)
Jan 10, 2020 0.1350 0.1500 0.1250 0.1250 198,033 -0.01(-3.85%)
Jan 09, 2020 0.1050 0.1350 0.1050 0.1300 100,500 +0.03(+30.00%)
Jan 08, 2020 0.1200 0.1200 0.1000 0.1000 122,115 -0.02(-16.67%)
Jan 07, 2020 0.1100 0.1200 0.1100 0.1200 61,566 +0.01(+9.09%)
Jan 06, 2020 0.1100 0.1100 0.1100 0.1100 28,500 +0.01(+4.76%)
Jan 03, 2020 0.1100 0.1100 0.0900 0.1050 117,954 -0.01(-8.70%)
Jan 02, 2020 0.1400 0.1400 0.1150 0.1150 15,500 -0.03(-17.86%)
Dec 31, 2019 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Dec 30, 2019 0.1100 0.1300 0.1100 0.1200 121,855 +0.02(+20.00%)
Dec 27, 2019 0.1000 0.1000 0.0850 0.1000 69,000 +0.01(+17.65%)
Dec 24, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 23, 2019 0.0900 0.0900 0.0900 0.0900 68,866 +0.00(+0.00%)
Dec 20, 2019 0.1000 0.1000 0.0900 0.0900 106,100 -0.01(-10.00%)
Dec 19, 2019 0.0850 0.1000 0.0750 0.1000 68,943 +0.03(+42.86%)
Dec 18, 2019 0.0700 0.0850 0.0700 0.0700 361,782 +0.01(+16.67%)
Dec 17, 2019 0.0600 0.0650 0.0600 0.0600 110,000 +0.00(+0.00%)
Dec 16, 2019 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+9.09%)
Dec 13, 2019 0.0550 0.0550 0.0550 0.0550 1,396,499 +0.00(+0.00%)
Dec 12, 2019 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+0.00%)
Dec 11, 2019 0.0550 0.0550 0.0550 0.0550 7,333 +0.00(+0.00%)
Dec 10, 2019 0.0550 0.0550 0.0550 0.0550 31,000 +0.00(+0.00%)
Dec 09, 2019 0.0550 0.0550 0.0550 0.0550 67,391 +0.00(+10.00%)
Dec 06, 2019 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Dec 05, 2019 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Dec 04, 2019 0.0550 0.0550 0.0500 0.0500 57,500 -0.00(-9.09%)
Nov 28, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 27, 2019 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Nov 26, 2019 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+0.00%)
Nov 25, 2019 0.0550 0.0550 0.0550 0.0550 8,300 +0.00(+10.00%)
Nov 22, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Nov 21, 2019 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Nov 20, 2019 0.0500 0.0500 0.0500 0.0500 13,000 -0.00(-9.09%)
Nov 19, 2019 0.0550 0.0550 0.0550 0.0550 18,390 +0.00(+0.00%)
Nov 18, 2019 0.0550 0.0550 0.0550 0.0550 13,000 +0.00(+0.00%)
Nov 15, 2019 0.0600 0.0600 0.0550 0.0550 26,400 +0.00(+0.00%)
Nov 14, 2019 0.0550 0.0550 0.0550 0.0550 4,666 +0.00(+0.00%)
Nov 13, 2019 0.0500 0.0550 0.0500 0.0550 4,000 +0.00(+0.00%)
Nov 12, 2019 0.0650 0.0650 0.0500 0.0550 22,000 -0.00(-8.33%)
Nov 11, 2019 0.0600 0.0600 0.0600 833 +0.00(+0.00%)
Nov 08, 2019 0.0600 0.0600 0.0600 20 +0.00(+0.00%)
Nov 07, 2019 0.0500 0.0600 0.0500 0.0600 58,000 +0.01(+20.00%)
Nov 06, 2019 0.0600 0.0600 0.0500 0.0500 708,400 -0.01(-16.67%)
Nov 05, 2019 0.0600 0.0600 0.0550 0.0600 29,016 -0.01(-7.69%)
Nov 04, 2019 0.0700 0.0700 0.0650 0.0650 21,200 -0.01(-7.14%)
Nov 01, 2019 0.0600 0.0700 0.0600 0.0700 23,000 +0.00(+0.00%)
Oct 31, 2019 0.0700 0.0700 0.0550 0.0700 69,341 +0.00(+0.00%)
Oct 30, 2019 0.0550 0.0700 0.0550 0.0700 67,000 +0.02(+27.27%)
Oct 29, 2019 0.0550 0.0550 0.0550 0.0550 1,001 +0.00(+10.00%)
Oct 28, 2019 0.0600 0.0600 0.0500 0.0500 185,000 -0.01(-16.67%)
Oct 25, 2019 0.0600 0.0600 0.0600 0.0600 32,000 +0.00(+0.00%)
Oct 23, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Oct 22, 2019 0.0500 0.0500 0.0500 974 +0.00(+0.00%)
Oct 21, 2019 0.0500 0.0500 0.0500 0.0500 2,867 -0.01(-16.67%)
Oct 18, 2019 0.0600 0.0650 0.0600 0.0600 10,499 -0.01(-7.69%)
Oct 17, 2019 0.0600 0.0650 0.0600 0.0650 20,000 +0.01(+8.33%)
Oct 15, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 09, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 08, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Oct 07, 2019 0.0600 0.0600 0.0500 0.0500 43,583 +0.01(+11.11%)
Oct 04, 2019 0.0550 0.0550 0.0450 0.0450 10,000 -0.01(-18.18%)
Oct 03, 2019 0.0500 0.0550 0.0500 0.0550 168,250 +0.00(+10.00%)
Oct 02, 2019 0.0500 0.0500 0.0450 0.0500 278,000 +0.00(+0.00%)
Oct 01, 2019 0.0500 0.0500 0.0500 0.0500 75,000 +0.00(+0.00%)
Sep 30, 2019 0.0400 0.0500 0.0400 0.0500 46,999 +0.01(+11.11%)
Sep 27, 2019 0.0450 0.0450 0.0450 0.0450 83,000 +0.00(+0.00%)
Sep 26, 2019 0.0500 0.0500 0.0450 0.0450 6,800 -0.01(-10.00%)
Sep 25, 2019 0.0400 0.0500 0.0400 0.0500 98,666 +0.01(+11.11%)
Sep 24, 2019 0.0450 0.0450 0.0450 0.0450 80,733 +0.00(+0.00%)
Sep 23, 2019 0.0350 0.0450 0.0350 0.0450 104,000 +0.01(+28.57%)
Sep 20, 2019 0.0350 0.0350 0.0350 0.0350 47,582 +0.00(+0.00%)
Sep 18, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 17, 2019 0.0350 0.0400 0.0350 0.0400 16,500 +0.00(+0.00%)
Sep 16, 2019 0.0400 0.0400 0.0400 0.0400 50,833 -0.01(-20.00%)
Sep 10, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Sep 09, 2019 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Sep 06, 2019 0.0450 0.0450 0.0400 0.0400 28,850 -0.00(-11.11%)
Sep 05, 2019 0.0450 0.0450 0.0400 0.0450 430,050 -0.01(-25.00%)
Sep 03, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 30, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 28, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 27, 2019 0.0450 0.0500 0.0450 0.0500 28,166 +0.01(+11.11%)
Aug 26, 2019 0.0450 0.0450 0.0450 0.0450 4,083 -0.01(-10.00%)
Aug 16, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 14, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 12, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.01(+37.50%)
Aug 09, 2019 0.0400 0.0400 0.0400 0.0400 1,664 -0.01(-20.00%)
Aug 07, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 06, 2019 0.0450 0.0450 0.0450 0.0450 36,000 +0.00(+12.50%)
Aug 01, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 31, 2019 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Jul 30, 2019 0.0450 0.0450 0.0400 0.0400 17,000 -0.00(-11.11%)
Jul 29, 2019 0.0500 0.0500 0.0400 0.0450 374,915 -0.01(-10.00%)
Jul 26, 2019 0.0500 0.0500 0.0500 0.0500 1,900 +0.00(+0.00%)
Jul 24, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 22, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 18, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 17, 2019 0.0500 0.0500 0.0500 116 +0.00(+0.00%)
Jul 16, 2019 0.0500 0.0500 0.0500 0.0500 2,685 +0.00(+0.00%)
Jul 15, 2019 0.0500 0.0500 0.0500 0.0500 49,000 +0.00(+0.00%)
Jul 12, 2019 0.0650 0.0650 0.0500 0.0500 29,558 -0.00(-9.09%)
Jul 10, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 09, 2019 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
Jul 08, 2019 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Jul 05, 2019 0.0550 0.0550 0.0550 0.0550 2,031 -0.00(-8.33%)
Jul 03, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 02, 2019 0.0650 0.0650 0.0650 0.0650 9,500 +0.01(+8.33%)
Jun 28, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jun 27, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jun 25, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 24, 2019 0.0650 0.0650 0.0650 45 +0.00(+0.00%)
Jun 21, 2019 0.0650 0.0650 0.0650 0.0650 2,304 -0.01(-7.14%)
Jun 20, 2019 0.0700 0.0700 0.0700 0.0700 53,400 +0.01(+7.69%)
Jun 19, 2019 0.0650 0.0650 0.0650 0.0650 2,016 +0.00(+0.00%)
Jun 18, 2019 0.0700 0.0700 0.0650 0.0650 33,652 +0.00(+0.00%)
Jun 17, 2019 0.0650 0.0700 0.0650 0.0650 6,383 +0.01(+8.33%)
Jun 14, 2019 0.0600 0.0600 0.0600 0.0600 4,469 +0.00(+9.09%)
Jun 13, 2019 0.0550 0.0550 0.0550 0.0550 3,333 -0.01(-15.38%)
Jun 12, 2019 0.0650 0.0650 0.0650 0.0650 1,500 +0.00(+0.00%)
Jun 11, 2019 0.0550 0.0650 0.0550 0.0650 3,070 -0.01(-7.14%)
Jun 10, 2019 0.0650 0.0700 0.0650 0.0700 22,000 +0.01(+16.67%)
Jun 07, 2019 0.0600 0.0600 0.0600 106 +0.00(+0.00%)
Jun 06, 2019 0.0600 0.0600 0.0600 0.0600 10,894 -0.01(-7.69%)
Jun 05, 2019 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Jun 04, 2019 0.0700 0.0750 0.0650 0.0650 10,833 -0.01(-7.14%)
Jun 03, 2019 0.0650 0.0700 0.0650 0.0700 44,000 +0.01(+7.69%)
May 31, 2019 0.0550 0.0650 0.0400 0.0650 127,342 +0.01(+30.00%)
May 30, 2019 0.0400 0.0500 0.0400 0.0500 13,091 +0.01(+11.11%)
May 29, 2019 0.0450 0.0450 0.0400 0.0450 24,400 -0.01(-18.18%)
May 28, 2019 0.0500 0.0550 0.0500 0.0550 13,500 +0.00(+0.00%)
May 27, 2019 0.0500 0.0550 0.0500 0.0550 40,000 +0.00(+10.00%)
May 24, 2019 0.0500 0.0500 0.0500 0.0500 1,951 +0.00(+0.00%)
May 23, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
May 22, 2019 0.0500 0.0500 0.0500 0.0500 3,000 -0.00(-9.09%)
May 21, 2019 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
May 17, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 16, 2019 0.0550 0.0550 0.0550 0.0550 37,000 +0.00(+10.00%)
May 15, 2019 0.0500 0.0550 0.0500 0.0500 33,157 +0.00(+0.00%)
May 14, 2019 0.0500 0.0500 0.0500 0.0500 2,915 -0.00(-9.09%)
May 13, 2019 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
May 10, 2019 0.0550 0.0550 0.0550 0.0550 73,550 +0.00(+0.00%)
May 09, 2019 0.0550 0.0550 0.0500 0.0550 44,200 +0.00(+10.00%)
May 08, 2019 0.0550 0.0550 0.0500 0.0500 6,000 -0.00(-9.09%)
May 07, 2019 0.0550 0.0550 0.0550 500 +0.00(+0.00%)
May 06, 2019 0.0550 0.0550 0.0550 0.0550 64,990 +0.00(+0.00%)
May 03, 2019 0.0500 0.0550 0.0500 0.0550 84,500 +0.00(+0.00%)
May 02, 2019 0.0500 0.0550 0.0500 0.0550 13,265 +0.00(+0.00%)
May 01, 2019 0.0550 0.0550 0.0550 0.0550 69,337 +0.00(+0.00%)
Apr 30, 2019 0.0650 0.0650 0.0550 0.0550 77,000 -0.00(-8.33%)
Apr 29, 2019 0.0550 0.0650 0.0550 0.0600 34,000 +0.00(+9.09%)
Apr 26, 2019 0.0600 0.0600 0.0550 0.0550 53,500 -0.01(-15.38%)
Apr 25, 2019 0.0650 0.0650 0.0650 50 +0.00(+0.00%)
Apr 24, 2019 0.0600 0.0650 0.0600 0.0650 8,000 +0.00(+0.00%)
Apr 23, 2019 0.0700 0.0700 0.0600 0.0650 193,866 -0.01(-7.14%)
Apr 22, 2019 0.0700 0.0700 0.0700 0.0700 10,750 +0.00(+0.00%)
Apr 18, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Apr 17, 2019 0.0750 0.0750 0.0650 0.0650 27,861 -0.01(-7.14%)
Apr 16, 2019 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Apr 15, 2019 0.0650 0.0650 0.0650 0.0650 23,800 +0.00(+0.00%)
Apr 10, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 08, 2019 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Apr 05, 2019 0.0700 0.0800 0.0700 0.0800 28,200 +0.01(+23.08%)
Apr 04, 2019 0.0700 0.0700 0.0650 0.0650 16,000 -0.01(-18.75%)
Apr 03, 2019 0.0700 0.0800 0.0700 0.0800 108,500 +0.01(+14.29%)
Apr 02, 2019 0.0600 0.0700 0.0600 0.0700 19,019 +0.01(+16.67%)
Apr 01, 2019 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Mar 29, 2019 0.0650 0.0650 0.0550 0.0600 107,440 -0.01(-7.69%)
Mar 28, 2019 0.0650 0.0650 0.0600 0.0650 146,967 -0.01(-7.14%)
Mar 26, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 25, 2019 0.0800 0.0800 0.0700 0.0700 43,428 +0.00(+0.00%)
Mar 22, 2019 0.0750 0.0750 0.0700 0.0700 2,000 -0.00(-6.67%)
Mar 21, 2019 0.0750 0.0750 0.0750 0.0750 14,000 -0.01(-6.25%)
Mar 20, 2019 0.0750 0.0800 0.0750 0.0800 124,833 +0.01(+6.67%)
Mar 14, 2019 0.0750 0.0750 0.0750 0.0750 3,165 +0.00(+7.14%)
Mar 13, 2019 0.0700 0.0700 0.0700 0.0700 24,316 +0.00(+0.00%)
Mar 12, 2019 0.0700 0.0700 0.0700 100 +0.00(+0.00%)
Mar 11, 2019 0.0700 0.0800 0.0700 0.0700 106,000 +0.00(+0.00%)
Mar 08, 2019 0.0700 0.0800 0.0700 0.0700 193,332 +0.00(+0.00%)
Mar 07, 2019 0.0700 0.0700 0.0700 0.0700 14,000 -0.01(-12.50%)
Mar 05, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 04, 2019 0.0700 0.0750 0.0700 0.0750 32,000 +0.00(+7.14%)
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.