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: 11:04 AM EDT, May 10, 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 26, 2021 0.1550 0.1550 0.1500 0.1500 49,904 +0.00(+0.00%)
Feb 25, 2021 0.1500 0.1500 0.1500 0.1500 186,264 +0.01(+3.45%)
Feb 24, 2021 0.1450 0.1450 0.1400 0.1450 77,000 +0.01(+7.41%)
Feb 23, 2021 0.1450 0.1450 0.1350 0.1350 31,100 -0.01(-6.90%)
Feb 22, 2021 0.1400 0.1450 0.1400 0.1450 55,925 +0.01(+7.41%)
Feb 19, 2021 0.1350 0.1350 0.1300 0.1350 27,427 +0.00(+0.00%)
Feb 18, 2021 0.1400 0.1500 0.1350 0.1350 59,078 -0.01(-6.90%)
Feb 17, 2021 0.1550 0.1550 0.1400 0.1450 76,738 -0.01(-3.33%)
Feb 16, 2021 0.1400 0.1550 0.1400 0.1500 755,863 +0.01(+7.14%)
Feb 12, 2021 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Feb 11, 2021 0.1250 0.1250 0.1250 0.1250 33,764 +0.00(+0.00%)
Feb 10, 2021 0.1250 0.1350 0.1250 0.1250 6,097 -0.01(-7.41%)
Feb 09, 2021 0.1300 0.1350 0.1250 0.1350 90,417 +0.01(+3.85%)
Feb 08, 2021 0.1250 0.1350 0.1250 0.1300 155,939 +0.01(+8.33%)
Feb 05, 2021 0.1200 0.1200 0.1200 0.1200 12,169 +0.00(+0.00%)
Feb 04, 2021 0.1200 0.1200 0.1150 0.1200 45,542 -0.01(-4.00%)
Feb 03, 2021 0.1250 0.1250 0.1250 0.1250 76,100 +0.01(+4.17%)
Feb 02, 2021 0.1100 0.1200 0.1100 0.1200 47,156 +0.01(+9.09%)
Feb 01, 2021 0.1100 0.1100 0.1050 0.1100 150,222 +0.00(+0.00%)
Jan 29, 2021 0.1100 0.1150 0.1100 0.1100 23,213 -0.01(-8.33%)
Jan 28, 2021 0.1200 0.1200 0.1150 0.1200 29,807 +0.00(+4.35%)
Jan 27, 2021 0.1200 0.1200 0.1150 0.1150 113,000 -0.00(-4.17%)
Jan 26, 2021 0.1250 0.1250 0.1200 0.1200 65,709 +0.00(+0.00%)
Jan 25, 2021 0.1150 0.1200 0.1150 0.1200 43,091 +0.00(+4.35%)
Jan 22, 2021 0.1150 0.1150 0.1150 416 +0.00(+0.00%)
Jan 21, 2021 0.1250 0.1250 0.1150 0.1150 17,058 +0.00(+0.00%)
Jan 20, 2021 0.1150 0.1200 0.1150 0.1150 130,486 +0.01(+4.55%)
Jan 19, 2021 0.1150 0.1150 0.1100 0.1100 2,000 +0.00(+0.00%)
Jan 18, 2021 0.1100 0.1100 0.1100 0.1100 2,250 -0.01(-4.35%)
Jan 15, 2021 0.1200 0.1200 0.1150 0.1150 221,555 -0.00(-4.17%)
Jan 14, 2021 0.1100 0.1200 0.1100 0.1200 15,000 +0.00(+4.35%)
Jan 13, 2021 0.1200 0.1200 0.1150 0.1150 45,000 -0.00(-4.17%)
Jan 12, 2021 0.1250 0.1250 0.1200 0.1200 32,816 +0.00(+0.00%)
Jan 11, 2021 0.1200 0.1200 0.1200 0.1200 28,500 +0.00(+0.00%)
Jan 08, 2021 0.1250 0.1250 0.1200 0.1200 242,500 -0.01(-4.00%)
Jan 07, 2021 0.1250 0.1250 0.1250 0.1250 436,000 +0.01(+4.17%)
Jan 06, 2021 0.1300 0.1300 0.1200 0.1200 115,300 -0.01(-4.00%)
Jan 05, 2021 0.1250 0.1300 0.1250 0.1250 23,340 -0.01(-3.85%)
Jan 04, 2021 0.1350 0.1350 0.1300 0.1300 245,043 -0.01(-3.70%)
Dec 31, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 30, 2020 0.1350 0.1350 0.1350 0.1350 21,500 +0.00(+0.00%)
Dec 29, 2020 0.1350 0.1350 0.1300 0.1350 23,666 +0.01(+3.85%)
Dec 24, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Dec 23, 2020 0.1350 0.1350 0.1350 0.1350 10,847 +0.01(+3.85%)
Dec 22, 2020 0.1300 0.1350 0.1300 0.1300 23,500 -0.01(-3.70%)
Dec 21, 2020 0.1350 0.1350 0.1300 0.1350 130,667 +0.00(+0.00%)
Dec 18, 2020 0.1350 0.1400 0.1350 0.1350 286,142 -0.01(-3.57%)
Dec 17, 2020 0.1400 0.1400 0.1350 0.1400 112,700 +0.01(+3.70%)
Dec 16, 2020 0.1500 0.1500 0.1350 0.1350 532,834 -0.01(-10.00%)
Dec 15, 2020 0.1550 0.1550 0.1500 0.1500 28,993 -0.01(-3.23%)
Dec 14, 2020 0.1500 0.1600 0.1500 0.1550 90,637 +0.01(+3.33%)
Dec 11, 2020 0.1650 0.1650 0.1500 0.1500 8,133 +0.01(+7.14%)
Dec 10, 2020 0.1600 0.1650 0.1400 0.1400 79,525 +0.00(+0.00%)
Dec 09, 2020 0.1650 0.1650 0.1400 0.1400 146,555 -0.00(-3.45%)
Dec 08, 2020 0.1500 0.1600 0.1450 0.1450 194,379 -0.01(-3.33%)
Dec 07, 2020 0.1550 0.1550 0.1500 0.1500 3,483 -0.01(-3.23%)
Dec 04, 2020 0.1450 0.1550 0.1450 0.1550 19,200 +0.01(+10.71%)
Dec 03, 2020 0.1400 0.1550 0.1350 0.1400 30,022 -0.00(-3.45%)
Dec 02, 2020 0.1450 0.1450 0.1450 0.1450 7,166 -0.01(-3.33%)
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.