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 UNCHANGED
Streaming Delayed Price Updated: 12:29 PM EDT, Apr 24, 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 (%)
May 29, 2020 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
May 28, 2020 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
May 27, 2020 0.0650 0.0700 0.0650 0.0650 40,400 -0.01(-7.14%)
May 26, 2020 0.0650 0.0700 0.0650 0.0700 149,000 +0.00(+0.00%)
May 22, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 21, 2020 0.0700 0.0700 0.0650 0.0650 13,000 +0.01(+8.33%)
May 20, 2020 0.0650 0.0650 0.0600 0.0600 12,050 -0.01(-7.69%)
May 19, 2020 0.0700 0.0700 0.0650 0.0650 231,359 +0.00(+0.00%)
May 15, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 14, 2020 0.0750 0.0750 0.0650 0.0650 9,000 -0.01(-13.33%)
May 13, 2020 0.0750 0.0750 0.0750 0.0750 16,000 +0.00(+0.00%)
May 12, 2020 0.0700 0.0750 0.0700 0.0750 85,000 +0.00(+7.14%)
May 11, 2020 0.0650 0.0700 0.0650 0.0700 27,054 +0.01(+7.69%)
May 08, 2020 0.0550 0.0650 0.0550 0.0650 124,466 +0.00(+0.00%)
May 07, 2020 0.0600 0.0650 0.0600 0.0650 91,000 +0.00(+0.00%)
May 06, 2020 0.0650 0.0650 0.0650 0.0650 26,100 +0.01(+8.33%)
May 05, 2020 0.0650 0.0650 0.0600 0.0600 93,999 +0.00(+0.00%)
May 04, 2020 0.0700 0.0700 0.0600 0.0600 107,919 -0.01(-7.69%)
May 01, 2020 0.0650 0.0650 0.0600 0.0650 106,166 +0.00(+0.00%)
Apr 28, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 27, 2020 0.0700 0.0700 0.0650 0.0650 62,884 +0.00(+0.00%)
Apr 24, 2020 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Apr 23, 2020 0.0600 0.0650 0.0600 0.0650 35,000 +0.00(+0.00%)
Apr 22, 2020 0.0650 0.0650 0.0650 0.0650 16,000 +0.00(+0.00%)
Apr 21, 2020 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Apr 20, 2020 0.0650 0.0650 0.0600 0.0600 25,000 -0.01(-7.69%)
Apr 17, 2020 0.0650 0.0650 0.0650 0.0650 6,000 +0.01(+8.33%)
Apr 16, 2020 0.0650 0.0650 0.0600 0.0600 43,916 -0.01(-7.69%)
Apr 15, 2020 0.0650 0.0650 0.0650 0.0650 26,387 +0.01(+8.33%)
Apr 14, 2020 0.0650 0.0650 0.0600 0.0600 19,202 +0.00(+0.00%)
Apr 13, 2020 0.0600 0.0600 0.0600 0.0600 46,000 +0.00(+0.00%)
Apr 09, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 08, 2020 0.0650 0.0650 0.0650 0.0650 14,000 +0.00(+0.00%)
Apr 07, 2020 0.0650 0.0650 0.0650 0.0650 42,115 +0.01(+8.33%)
Apr 06, 2020 0.0600 0.0600 0.0550 0.0600 77,000 +0.00(+9.09%)
Apr 03, 2020 0.0550 0.0650 0.0550 0.0550 297,150 -0.02(-21.43%)
Apr 02, 2020 0.0700 0.0700 0.0700 900 +0.00(+0.00%)
Apr 01, 2020 0.0750 0.0750 0.0700 0.0700 8,000 -0.00(-6.67%)
Mar 31, 2020 0.0750 0.0750 0.0750 0.0750 32,000 +0.01(+15.38%)
Mar 30, 2020 0.0650 0.0650 0.0650 0.0650 2,403 -0.01(-13.33%)
Mar 27, 2020 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Mar 26, 2020 0.0700 0.0750 0.0700 0.0750 52,000 +0.01(+15.38%)
Mar 25, 2020 0.0650 0.0650 0.0650 0.0650 18,769 +0.00(+0.00%)
Mar 24, 2020 0.0600 0.0650 0.0600 0.0650 4,000 -0.01(-7.14%)
Mar 23, 2020 0.0600 0.0700 0.0600 0.0700 26,000 +0.01(+16.67%)
Mar 20, 2020 0.0600 0.0600 0.0600 0.0600 46,030 +0.00(+0.00%)
Mar 18, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 17, 2020 0.0600 0.0700 0.0600 0.0600 98,000 -0.01(-7.69%)
Mar 16, 2020 0.0750 0.0750 0.0650 0.0650 75,500 +0.00(+0.00%)
Mar 13, 2020 0.0800 0.0800 0.0650 0.0650 150,832 -0.01(-13.33%)
Mar 12, 2020 0.0900 0.0900 0.0750 0.0750 176,476 -0.01(-11.76%)
Mar 11, 2020 0.1150 0.1150 0.0850 0.0850 150,065 -0.03(-26.09%)
Mar 10, 2020 0.0950 0.1150 0.0900 0.1150 37,366 +0.01(+9.52%)
Mar 09, 2020 0.0900 0.1050 0.0900 0.1050 13,000 +0.00(+0.00%)
Mar 06, 2020 0.0900 0.1050 0.0900 0.1050 359,081 +0.01(+16.67%)
Mar 05, 2020 0.0900 0.0900 0.0900 0.0900 9,500 +0.00(+0.00%)
Mar 04, 2020 0.1150 0.1150 0.0900 0.0900 74,500 -0.02(-18.18%)
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.