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: 11:41 AM EDT, May 13, 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 (%)
Aug 31, 2017 0.4050 0.4200 0.4000 0.4000 23,566 -0.01(-2.44%)
Aug 30, 2017 0.4000 0.4100 0.4000 0.4100 4,697 +0.00(+0.00%)
Aug 29, 2017 0.4100 0.4100 0.4100 0.4100 500 +0.00(+0.00%)
Aug 28, 2017 0.4100 0.4100 0.4050 0.4100 11,485 -0.01(-2.38%)
Aug 25, 2017 0.4100 0.4200 0.4100 0.4200 13,243 +0.02(+5.00%)
Aug 24, 2017 0.4050 0.4100 0.4000 0.4000 36,867 -0.02(-4.76%)
Aug 23, 2017 0.4350 0.4350 0.4100 0.4200 83,303 -0.03(-6.67%)
Aug 22, 2017 0.4400 0.4550 0.4400 0.4500 7,500 +0.02(+3.45%)
Aug 21, 2017 0.4300 0.4350 0.4300 0.4350 2,462 -0.03(-5.43%)
Aug 18, 2017 0.4550 0.4600 0.4550 0.4600 5,500 +0.02(+4.55%)
Aug 17, 2017 0.4200 0.4400 0.4200 0.4400 27,663 +0.03(+6.02%)
Aug 16, 2017 0.4300 0.4350 0.4150 0.4150 47,422 -0.02(-3.49%)
Aug 15, 2017 0.4650 0.4650 0.4250 0.4300 39,702 -0.02(-4.44%)
Aug 14, 2017 0.4600 0.4600 0.4500 0.4500 17,131 -0.04(-9.09%)
Aug 11, 2017 0.4950 0.4950 0.4950 0.4950 2,500 +0.00(+0.00%)
Aug 10, 2017 0.4950 0.5000 0.4950 0.4950 19,999 +0.00(+0.00%)
Aug 09, 2017 0.4950 0.4950 0.4950 0.4950 1,000 +0.01(+1.02%)
Aug 08, 2017 0.4900 0.4900 0.4900 0.4900 6,583 -0.01(-2.00%)
Aug 04, 2017 0.5000 0.5000 0.4750 0.5000 10,416 +0.03(+7.53%)
Aug 03, 2017 0.4500 0.4650 0.4500 0.4650 25,149 +0.02(+3.33%)
Aug 02, 2017 0.4300 0.4500 0.4300 0.4500 10,187 +0.01(+2.27%)
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.