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: 10:12 AM EDT, May 16, 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 24, 2023 0.0300 0 +0.00(+0.00%)
Feb 23, 2023 0.0300 0.0300 0.0300 0.0300 16,000 +0.00(+0.00%)
Feb 21, 2023 0.0300 0 +0.00(+0.00%)
Feb 17, 2023 0.0300 0 +0.00(+0.00%)
Feb 16, 2023 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Feb 15, 2023 0.0350 0.0350 0.0300 0.0300 8,000 +0.00(+0.00%)
Feb 14, 2023 0.0300 0.0300 0.0300 0.0300 160,000 +0.00(+0.00%)
Feb 13, 2023 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-14.29%)
Feb 10, 2023 0.0350 0.0350 0.0350 0.0350 11,000 -0.00(-12.50%)
Feb 08, 2023 0.0400 0 +0.00(+0.00%)
Feb 07, 2023 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
Feb 06, 2023 0.0400 0.0400 0.0400 0.0400 71,045 +0.00(+0.00%)
Feb 02, 2023 0.0400 0 +0.00(+0.00%)
Feb 01, 2023 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Jan 31, 2023 0.0400 0.0400 0.0400 0.0400 23,933 +0.00(+14.29%)
Jan 27, 2023 0.0350 0 +0.00(+0.00%)
Jan 26, 2023 0.0350 0.0350 0.0350 0.0350 25,700 -0.00(-12.50%)
Jan 25, 2023 0.0250 0.0400 0.0250 0.0400 201,000 +0.01(+60.00%)
Jan 23, 2023 0.0250 0 -0.00(-16.67%)
Jan 20, 2023 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+20.00%)
Jan 19, 2023 0.0250 0.0250 0.0250 0.0250 58,000 -0.00(-16.67%)
Jan 17, 2023 0.0300 166 +0.00(+0.00%)
Jan 16, 2023 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Jan 13, 2023 0.0300 0.0300 0.0300 0.0300 21,000 +0.00(+0.00%)
Jan 11, 2023 0.0300 0 +0.00(+0.00%)
Jan 09, 2023 0.0300 0 +0.00(+20.00%)
Jan 06, 2023 0.0250 0.0250 0.0250 0.0250 6,916 -0.00(-16.67%)
Jan 03, 2023 0.0300 0 +0.00(+20.00%)
Dec 30, 2022 0.0250 0 -0.00(-16.67%)
Dec 29, 2022 0.0300 0.0300 0.0300 0.0300 54,000 +0.00(+0.00%)
Dec 28, 2022 0.0350 0.0350 0.0300 0.0300 12,500 -0.01(-14.29%)
Dec 23, 2022 0.0350 0 +0.00(+0.00%)
Dec 22, 2022 0.0350 0.0350 0.0350 0.0350 9,500 +0.00(+0.00%)
Dec 21, 2022 0.0350 0.0350 0.0350 0.0350 19,000 +0.00(+0.00%)
Dec 20, 2022 0.0300 0.0350 0.0300 0.0350 26,000 +0.01(+16.67%)
Dec 19, 2022 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Dec 16, 2022 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Dec 15, 2022 0.0300 0.0300 0.0300 0.0300 31,166 +0.00(+0.00%)
Dec 13, 2022 0.0300 0 +0.00(+0.00%)
Dec 12, 2022 0.0300 0.0300 0.0300 0.0300 1,666 -0.01(-14.29%)
Dec 09, 2022 0.0300 0.0350 0.0300 0.0350 7,000 +0.01(+16.67%)
Dec 07, 2022 0.0300 0 -0.01(-14.29%)
Dec 06, 2022 0.0350 0.0350 0.0350 0.0350 5,000 +0.01(+16.67%)
Dec 05, 2022 0.0300 0.0300 0.0300 0.0300 60,000 -0.01(-14.29%)
Dec 01, 2022 0.0350 0 +0.00(+0.00%)
Nov 30, 2022 0.0300 0.0350 0.0300 0.0350 7,000 -0.00(-12.50%)
Nov 29, 2022 0.0400 0.0400 0.0400 0.0400 10,000 +0.01(+33.33%)
Nov 28, 2022 0.0350 0.0350 0.0300 0.0300 472,500 -0.01(-14.29%)
Nov 24, 2022 0.0350 0 +0.01(+16.67%)
Nov 23, 2022 0.0300 0.0300 0.0300 0.0300 48,870 +0.00(+0.00%)
Nov 22, 2022 0.0300 0.0300 0.0300 0.0300 5,935 -0.01(-14.29%)
Nov 21, 2022 0.0350 0.0350 0.0350 0.0350 45,000 +0.00(+0.00%)
Nov 17, 2022 0.0350 0 +0.00(+0.00%)
Nov 15, 2022 0.0350 0 +0.00(+0.00%)
Nov 14, 2022 0.0300 0.0350 0.0300 0.0350 36,333 +0.00(+0.00%)
Nov 11, 2022 0.0350 0.0350 0.0350 0.0350 12,000 +0.00(+0.00%)
Nov 10, 2022 0.0350 0.0350 0.0350 0.0350 132,800 +0.01(+16.67%)
Nov 09, 2022 0.0300 0.0300 0.0300 0.0300 4,000 -0.01(-14.29%)
Nov 08, 2022 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Nov 07, 2022 0.0300 0.0350 0.0300 0.0350 6,933 +0.00(+0.00%)
Nov 02, 2022 0.0350 0 +0.00(+0.00%)
Nov 01, 2022 0.0400 0.0400 0.0350 0.0350 373,001 -0.00(-12.50%)
Oct 31, 2022 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Oct 27, 2022 0.0400 0 +0.00(+0.00%)
Oct 26, 2022 0.0450 0.0450 0.0400 0.0400 5,000 +0.00(+0.00%)
Oct 25, 2022 0.0400 0.0400 0.0400 0.0400 5,833 +0.00(+0.00%)
Oct 21, 2022 0.0400 0 -0.00(-11.11%)
Oct 17, 2022 0.0450 0 +0.00(+12.50%)
Oct 14, 2022 0.0400 0.0400 0.0400 0.0400 51,666 -0.00(-11.11%)
Oct 13, 2022 0.0400 0.0450 0.0400 0.0450 34,666 +0.00(+0.00%)
Oct 12, 2022 0.0450 0.0450 0.0450 0.0450 287,900 -0.01(-10.00%)
Oct 11, 2022 0.0500 0.0500 0.0500 0.0500 71,500 +0.01(+11.11%)
Oct 04, 2022 0.0450 0 +0.00(+0.00%)
Sep 29, 2022 0.0450 0 -0.01(-10.00%)
Sep 26, 2022 0.0500 0 +0.00(+0.00%)
Sep 23, 2022 0.0450 0.0500 0.0450 0.0500 21,112 -0.00(-9.09%)
Sep 22, 2022 0.0500 0.0550 0.0500 0.0550 22,000 +0.00(+0.00%)
Sep 15, 2022 0.0550 70 +0.00(+10.00%)
Sep 13, 2022 0.0500 100 +0.00(+0.00%)
Sep 12, 2022 0.0500 0.0500 0.0500 0.0500 28,000 -0.00(-9.09%)
Sep 08, 2022 0.0550 0 +0.00(+10.00%)
Sep 07, 2022 0.0500 0.0500 0.0500 0.0500 1,987 -0.01(-16.67%)
Sep 06, 2022 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+9.09%)
Sep 01, 2022 0.0550 0 +0.00(+10.00%)
Aug 30, 2022 0.0500 0 -0.00(-9.09%)
Aug 29, 2022 0.0600 0.0600 0.0550 0.0550 23,945 -0.01(-15.38%)
Aug 26, 2022 0.0500 0.0650 0.0500 0.0650 150,372 +0.01(+8.33%)
Aug 25, 2022 0.0550 0.0600 0.0550 0.0600 44,000 +0.01(+20.00%)
Aug 19, 2022 0.0500 0 +0.01(+11.11%)
Aug 17, 2022 0.0450 10 +0.00(+0.00%)
Aug 16, 2022 0.0450 0.0450 0.0450 0.0450 16,666 -0.01(-10.00%)
Aug 15, 2022 0.0500 0.0500 0.0500 0.0500 34,900 -0.01(-16.67%)
Aug 11, 2022 0.0600 0 +0.00(+9.09%)
Aug 10, 2022 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Aug 09, 2022 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Aug 04, 2022 0.0550 0 +0.00(+10.00%)
Aug 02, 2022 0.0500 0 +0.00(+0.00%)
Jul 29, 2022 0.0500 0 +0.00(+0.00%)
Jul 28, 2022 0.0550 0.0550 0.0500 0.0500 11,201 -0.00(-9.09%)
Jul 27, 2022 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Jul 25, 2022 0.0500 0 +0.00(+0.00%)
Jul 22, 2022 0.0500 0.0500 0.0500 0.0500 13,300 -0.00(-9.09%)
Jul 21, 2022 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Jul 20, 2022 0.0500 0.0550 0.0500 0.0550 82,333 +0.00(+0.00%)
Jul 19, 2022 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Jul 15, 2022 0.0600 0 +0.00(+9.09%)
Jul 14, 2022 0.0600 0.0600 0.0550 0.0550 52,100 -0.00(-8.33%)
Jul 13, 2022 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-7.69%)
Jul 12, 2022 0.0650 0.0650 0.0650 0.0650 60,781 +0.01(+8.33%)
Jul 11, 2022 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Jul 07, 2022 0.0600 0 -0.01(-7.69%)
Jul 05, 2022 0.0650 0 +0.01(+30.00%)
Jul 04, 2022 0.0550 0.0550 0.0500 0.0500 61,000 +0.01(+11.11%)
Jun 30, 2022 0.0450 0 -0.01(-10.00%)
Jun 27, 2022 0.0500 0 +0.00(+0.00%)
Jun 24, 2022 0.0500 0.0500 0.0500 0.0500 6,440 +0.00(+0.00%)
Jun 23, 2022 0.0500 0.0500 0.0500 0.0500 7,840 +0.01(+11.11%)
Jun 22, 2022 0.0550 0.0550 0.0450 0.0450 52,000 -0.01(-10.00%)
Jun 20, 2022 0.0500 0 +0.00(+0.00%)
Jun 17, 2022 0.0500 0.0500 0.0500 0.0500 6,632 +0.00(+0.00%)
Jun 16, 2022 0.0500 0.0500 0.0500 0.0500 21,000 -0.01(-16.67%)
Jun 14, 2022 0.0600 0 -0.01(-7.69%)
Jun 13, 2022 0.0600 0.0650 0.0600 0.0650 20,792 +0.01(+18.18%)
Jun 10, 2022 0.0550 0.0550 0.0550 0.0550 7,800 +0.00(+0.00%)
Jun 09, 2022 0.0550 0.0550 0.0550 0.0550 2,000 -0.02(-21.43%)
Jun 07, 2022 0.0700 0 +0.01(+7.69%)
Jun 03, 2022 0.0650 0 +0.01(+18.18%)
May 31, 2022 0.0550 0 +0.00(+10.00%)
May 30, 2022 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
May 27, 2022 0.0550 0.0550 0.0550 0.0550 69,000 +0.00(+10.00%)
May 26, 2022 0.0500 0.0500 0.0500 0.0500 53,000 +0.00(+0.00%)
May 24, 2022 0.0500 0 +0.00(+0.00%)
May 20, 2022 0.0500 0 -0.00(-9.09%)
May 18, 2022 0.0550 0 +0.00(+0.00%)
May 13, 2022 0.0550 0 +0.00(+0.00%)
May 11, 2022 0.0550 0 +0.00(+0.00%)
May 09, 2022 0.0550 945 -0.00(-8.33%)
May 05, 2022 0.0600 0 +0.00(+0.00%)
May 04, 2022 0.0600 0.0600 0.0600 0.0600 1,176 -0.01(-7.69%)
May 03, 2022 0.0650 0.0650 0.0650 0.0650 159,000 +0.00(+0.00%)
May 02, 2022 0.0650 0.0650 0.0650 0.0650 18,787 +0.00(+0.00%)
Apr 27, 2022 0.0650 416 +0.00(+0.00%)
Apr 26, 2022 0.0650 0.0650 0.0650 0.0650 3,166 +0.00(+0.00%)
Apr 25, 2022 0.0700 0.0700 0.0650 0.0650 148,000 -0.01(-13.33%)
Apr 22, 2022 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+0.00%)
Apr 21, 2022 0.0750 0.0750 0.0750 0.0750 20,480 +0.00(+0.00%)
Apr 20, 2022 0.0750 0.0750 0.0750 0.0750 100,000 +0.00(+7.14%)
Apr 19, 2022 0.0700 0.0700 0.0700 0.0700 21,800 +0.00(+0.00%)
Apr 18, 2022 0.0750 0.0750 0.0700 0.0700 4,200 -0.00(-6.67%)
Apr 14, 2022 0.0750 0 +0.00(+0.00%)
Apr 13, 2022 0.0750 0.0800 0.0750 0.0750 3,000 +0.00(+0.00%)
Apr 12, 2022 0.0900 0.0900 0.0750 0.0750 9,840 -0.01(-11.76%)
Apr 11, 2022 0.0850 0.0850 0.0750 0.0850 47,200 -0.00(-5.56%)
Apr 08, 2022 0.0700 0.0900 0.0700 0.0900 108,483 +0.01(+12.50%)
Apr 06, 2022 0.0800 670 +0.00(+0.00%)
Apr 05, 2022 0.0750 0.0800 0.0750 0.0800 58,019 +0.01(+14.29%)
Apr 04, 2022 0.0700 0.0700 0.0700 0.0700 2,510 +0.00(+0.00%)
Apr 01, 2022 0.0750 0.0900 0.0700 0.0700 266,990 -0.00(-6.67%)
Mar 31, 2022 0.0700 0.0750 0.0650 0.0750 308,000 +0.01(+15.38%)
Mar 30, 2022 0.0700 0.0700 0.0650 0.0650 57,000 -0.01(-7.14%)
Mar 29, 2022 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Mar 28, 2022 0.0650 0.0700 0.0650 0.0700 37,000 +0.01(+7.69%)
Mar 25, 2022 0.0650 0.0650 0.0650 0.0650 38,000 +0.00(+0.00%)
Mar 24, 2022 0.0650 0.0650 0.0650 0.0650 4,962 -0.01(-7.14%)
Mar 23, 2022 0.0700 0.0700 0.0700 0.0700 123,000 +0.01(+7.69%)
Mar 22, 2022 0.0600 0.0650 0.0600 0.0650 56,167 +0.01(+8.33%)
Mar 21, 2022 0.0650 0.0650 0.0600 0.0600 122,916 +0.00(+0.00%)
Mar 18, 2022 0.0600 0.0600 0.0600 0.0600 36,675 +0.00(+0.00%)
Mar 16, 2022 0.0600 500 +0.00(+9.09%)
Mar 14, 2022 0.0550 0 +0.00(+0.00%)
Mar 09, 2022 0.0550 0 -0.00(-8.33%)
Mar 08, 2022 0.0650 0.0650 0.0600 0.0600 113,000 -0.01(-7.69%)
Mar 07, 2022 0.0550 0.0650 0.0550 0.0650 23,933 +0.01(+8.33%)
Mar 03, 2022 0.0600 0 +0.00(+0.00%)
Mar 02, 2022 0.0600 0.0600 0.0600 0.0600 35,000 +0.00(+0.00%)
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.