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, 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%)
Aug 02, 2018 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Jul 31, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 30, 2018 0.1650 0.1650 0.1650 0.1650 11,644 +0.00(+0.00%)
Jul 27, 2018 0.1650 0.1650 0.1650 0.1650 2,250 -0.01(-8.33%)
Jul 25, 2018 0.1800 0.1800 0.1800 850 +0.01(+5.88%)
Jul 24, 2018 0.1750 0.1750 0.1700 0.1700 32,091 +0.00(+0.00%)
Jul 20, 2018 0.1700 0.1700 0.1700 499 -0.00(-2.86%)
Jul 19, 2018 0.1750 0.1750 0.1750 0.1750 4,666 -0.02(-7.89%)
Jul 18, 2018 0.1750 0.1900 0.1700 0.1900 5,000 +0.02(+8.57%)
Jul 17, 2018 0.1650 0.1850 0.1650 0.1750 4,838 -0.01(-5.41%)
Jul 16, 2018 0.1850 0.1850 0.1700 0.1850 15,835 +0.00(+0.00%)
Jul 13, 2018 0.1850 0.1850 0.1850 0.1850 4,013 +0.00(+0.00%)
Jul 12, 2018 0.1800 0.1850 0.1800 0.1850 11,482 +0.01(+8.82%)
Jul 11, 2018 0.1700 0.1800 0.1700 0.1700 54,877 -0.01(-5.56%)
Jul 10, 2018 0.1800 0.1800 0.1750 0.1800 32,395 -0.02(-10.00%)
Jul 09, 2018 0.2000 0.1700 0.2000 12,145 +0.03(+17.65%)
Jul 06, 2018 0.1800 0.1800 0.1700 0.1700 25,873 -0.03(-15.00%)
Jul 05, 2018 0.2000 0.2000 0.2000 0.2000 19,055 +0.03(+14.29%)
Jul 04, 2018 0.2000 0.2000 0.1750 0.1750 9,666 -0.02(-7.89%)
Jul 03, 2018 0.1650 0.2000 0.1650 0.1900 79,092 +0.03(+18.75%)
Jun 29, 2018 0.1600 0.1600 0.1600 0 -0.02(-13.51%)
Jun 28, 2018 0.1500 0.1850 0.1500 0.1850 52,166 +0.01(+8.82%)
Jun 27, 2018 0.1800 0.1900 0.1600 0.1700 39,340 -0.01(-5.56%)
Jun 26, 2018 0.1400 0.1800 0.1400 0.1800 81,198 +0.00(+0.00%)
Jun 25, 2018 0.1900 0.1950 0.1800 0.1800 73,067 -0.02(-12.20%)
Jun 22, 2018 0.2050 0.2050 0.2050 0.2050 1,940 +0.00(+0.00%)
Jun 21, 2018 0.2300 0.2300 0.2050 0.2050 5,434 -0.03(-10.87%)
Jun 20, 2018 0.2150 0.2300 0.2050 0.2300 18,180 +0.03(+12.20%)
Jun 19, 2018 0.2050 0.2050 0.2050 0.2050 37,183 -0.01(-2.38%)
Jun 18, 2018 0.2150 0.2150 0.2100 0.2100 15,800 -0.02(-8.70%)
Jun 15, 2018 0.2100 0.2100 0.2300 9,066 +0.02(+9.52%)
Jun 13, 2018 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Jun 12, 2018 0.2100 0.2100 0.2050 0.2050 10,975 +0.00(+0.00%)
Jun 11, 2018 0.2200 0.2200 0.2050 0.2050 23,401 -0.04(-14.58%)
Jun 08, 2018 0.2300 0.2400 0.2300 0.2400 12,588 +0.01(+6.67%)
Jun 07, 2018 0.2100 0.2300 0.2100 0.2250 21,300 +0.00(+0.00%)
Jun 06, 2018 0.2250 0.2250 0.2100 0.2250 4,833 -0.01(-2.17%)
Jun 05, 2018 0.2150 0.2300 0.2150 0.2300 14,833 +0.01(+2.22%)
Jun 04, 2018 0.2250 0.2250 0.2150 0.2250 15,252 +0.02(+9.76%)
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.