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: 3:54 PM EDT, Apr 30, 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, 2021 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Aug 30, 2021 0.1250 0.1300 0.1250 0.1300 25,500 +0.01(+4.00%)
Aug 27, 2021 0.1250 0.1250 0.1250 0.1250 2,000 +0.01(+4.17%)
Aug 26, 2021 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
Aug 25, 2021 0.1150 0.1200 0.1150 0.1200 44,920 -0.01(-4.00%)
Aug 24, 2021 0.1250 0.1250 0.1250 0.1250 500 -0.01(-3.85%)
Aug 23, 2021 0.1300 0.1300 0.1200 0.1300 61,710 +0.01(+4.00%)
Aug 20, 2021 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
Aug 19, 2021 0.1350 0.1350 0.1250 0.1250 78,000 -0.02(-10.71%)
Aug 18, 2021 0.1400 0.1450 0.1400 0.1400 91,000 +0.01(+3.70%)
Aug 17, 2021 0.1350 0.1350 0.1350 0.1350 3,710 -0.01(-10.00%)
Aug 13, 2021 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Aug 11, 2021 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Aug 10, 2021 0.1250 0.1250 0.1200 0.1200 49,666 -0.01(-4.00%)
Aug 09, 2021 0.1200 0.1350 0.1200 0.1250 15,673 +0.00(+0.00%)
Aug 06, 2021 0.1350 0.1350 0.1250 0.1250 11,000 -0.02(-10.71%)
Aug 05, 2021 0.1600 0.1600 0.1400 0.1400 50,500 +0.01(+7.69%)
Aug 03, 2021 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jul 30, 2021 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jul 29, 2021 0.1300 0.1300 0.1300 0.1300 7,501 +0.00(+0.00%)
Jul 28, 2021 0.1300 0.1300 0.1300 0.1300 8,975 +0.01(+8.33%)
Jul 27, 2021 0.1100 0.1200 0.1100 0.1200 22,632 +0.01(+9.09%)
Jul 26, 2021 0.1050 0.1200 0.1050 0.1100 13,900 +0.00(+0.00%)
Jul 23, 2021 0.1250 0.1250 0.1050 0.1100 58,600 -0.01(-12.00%)
Jul 22, 2021 0.1150 0.1300 0.1000 0.1250 72,006 +0.00(+0.00%)
Jul 21, 2021 0.1350 0.1350 0.1150 0.1250 65,757 +0.00(+0.00%)
Jul 20, 2021 0.1350 0.1350 0.1250 0.1250 20,000 -0.02(-10.71%)
Jul 19, 2021 0.1350 0.1400 0.1300 0.1400 33,266 +0.01(+3.70%)
Jul 16, 2021 0.1350 0.1350 0.1250 0.1350 21,000 +0.00(+0.00%)
Jul 15, 2021 0.1350 0.1350 0.1300 0.1350 86,499 +0.00(+0.00%)
Jul 14, 2021 0.1350 0.1400 0.1350 0.1350 48,000 -0.01(-6.90%)
Jul 12, 2021 0.1450 0.1450 0.1450 528 -0.01(-3.33%)
Jul 09, 2021 0.1500 0.1500 0.1500 0.1500 15,500 +0.00(+0.00%)
Jul 08, 2021 0.1500 0.1500 0.1500 0.1500 30,500 +0.00(+0.00%)
Jul 07, 2021 0.1550 0.1550 0.1500 0.1500 17,608 -0.01(-3.23%)
Jul 06, 2021 0.1500 0.1550 0.1500 0.1550 15,000 +0.01(+3.33%)
Jul 02, 2021 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Jun 30, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jun 29, 2021 0.1650 0.1650 0.1650 0.1650 1,500 +0.00(+0.00%)
Jun 25, 2021 0.1650 0.1650 0.1650 251 +0.00(+0.00%)
Jun 24, 2021 0.1600 0.1650 0.1600 0.1650 56,764 +0.01(+6.45%)
Jun 23, 2021 0.1550 0.1550 0.1550 0.1550 3,009 -0.01(-3.13%)
Jun 22, 2021 0.1500 0.1600 0.1500 0.1600 10,376 +0.00(+0.00%)
Jun 18, 2021 0.1600 0.1600 0.1600 176 +0.01(+6.67%)
Jun 17, 2021 0.1500 0.1500 0.1500 0.1500 47,518 +0.00(+0.00%)
Jun 16, 2021 0.1700 0.1700 0.1500 0.1500 266,701 -0.02(-11.76%)
Jun 15, 2021 0.1700 0.1700 0.1700 0.1700 15,700 +0.01(+6.25%)
Jun 14, 2021 0.1600 0.1600 0.1600 0.1600 5,500 -0.01(-8.57%)
Jun 11, 2021 0.1700 0.1750 0.1700 0.1750 14,300 +0.00(+2.94%)
Jun 10, 2021 0.1750 0.1750 0.1700 0.1700 2,209 +0.01(+6.25%)
Jun 09, 2021 0.1800 0.1800 0.1600 0.1600 1,011 -0.01(-8.57%)
Jun 08, 2021 0.1550 0.1800 0.1550 0.1750 16,140 -0.01(-2.78%)
Jun 07, 2021 0.1550 0.1800 0.1500 0.1800 37,866 +0.02(+16.13%)
Jun 04, 2021 0.1400 0.1550 0.1400 0.1550 34,008 +0.01(+6.90%)
Jun 03, 2021 14.00 0.1450 0.1400 0.1450 4,766,600 +0.00(+3.57%)
Jun 02, 2021 0.1650 0.1650 0.1400 0.1400 70,712 -0.02(-12.50%)
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.