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 -0.0050 (-12.50%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 3, 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 (%)
May 31, 2019 0.0550 0.0650 0.0400 0.0650 127,342 +0.01(+30.00%)
May 30, 2019 0.0400 0.0500 0.0400 0.0500 13,091 +0.01(+11.11%)
May 29, 2019 0.0450 0.0450 0.0400 0.0450 24,400 -0.01(-18.18%)
May 28, 2019 0.0500 0.0550 0.0500 0.0550 13,500 +0.00(+0.00%)
May 27, 2019 0.0500 0.0550 0.0500 0.0550 40,000 +0.00(+10.00%)
May 24, 2019 0.0500 0.0500 0.0500 0.0500 1,951 +0.00(+0.00%)
May 23, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
May 22, 2019 0.0500 0.0500 0.0500 0.0500 3,000 -0.00(-9.09%)
May 21, 2019 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
May 17, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 16, 2019 0.0550 0.0550 0.0550 0.0550 37,000 +0.00(+10.00%)
May 15, 2019 0.0500 0.0550 0.0500 0.0500 33,157 +0.00(+0.00%)
May 14, 2019 0.0500 0.0500 0.0500 0.0500 2,915 -0.00(-9.09%)
May 13, 2019 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
May 10, 2019 0.0550 0.0550 0.0550 0.0550 73,550 +0.00(+0.00%)
May 09, 2019 0.0550 0.0550 0.0500 0.0550 44,200 +0.00(+10.00%)
May 08, 2019 0.0550 0.0550 0.0500 0.0500 6,000 -0.00(-9.09%)
May 07, 2019 0.0550 0.0550 0.0550 500 +0.00(+0.00%)
May 06, 2019 0.0550 0.0550 0.0550 0.0550 64,990 +0.00(+0.00%)
May 03, 2019 0.0500 0.0550 0.0500 0.0550 84,500 +0.00(+0.00%)
May 02, 2019 0.0500 0.0550 0.0500 0.0550 13,265 +0.00(+0.00%)
May 01, 2019 0.0550 0.0550 0.0550 0.0550 69,337 +0.00(+0.00%)
Apr 30, 2019 0.0650 0.0650 0.0550 0.0550 77,000 -0.00(-8.33%)
Apr 29, 2019 0.0550 0.0650 0.0550 0.0600 34,000 +0.00(+9.09%)
Apr 26, 2019 0.0600 0.0600 0.0550 0.0550 53,500 -0.01(-15.38%)
Apr 25, 2019 0.0650 0.0650 0.0650 50 +0.00(+0.00%)
Apr 24, 2019 0.0600 0.0650 0.0600 0.0650 8,000 +0.00(+0.00%)
Apr 23, 2019 0.0700 0.0700 0.0600 0.0650 193,866 -0.01(-7.14%)
Apr 22, 2019 0.0700 0.0700 0.0700 0.0700 10,750 +0.00(+0.00%)
Apr 18, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Apr 17, 2019 0.0750 0.0750 0.0650 0.0650 27,861 -0.01(-7.14%)
Apr 16, 2019 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Apr 15, 2019 0.0650 0.0650 0.0650 0.0650 23,800 +0.00(+0.00%)
Apr 10, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 08, 2019 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Apr 05, 2019 0.0700 0.0800 0.0700 0.0800 28,200 +0.01(+23.08%)
Apr 04, 2019 0.0700 0.0700 0.0650 0.0650 16,000 -0.01(-18.75%)
Apr 03, 2019 0.0700 0.0800 0.0700 0.0800 108,500 +0.01(+14.29%)
Apr 02, 2019 0.0600 0.0700 0.0600 0.0700 19,019 +0.01(+16.67%)
Apr 01, 2019 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Mar 29, 2019 0.0650 0.0650 0.0550 0.0600 107,440 -0.01(-7.69%)
Mar 28, 2019 0.0650 0.0650 0.0600 0.0650 146,967 -0.01(-7.14%)
Mar 26, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 25, 2019 0.0800 0.0800 0.0700 0.0700 43,428 +0.00(+0.00%)
Mar 22, 2019 0.0750 0.0750 0.0700 0.0700 2,000 -0.00(-6.67%)
Mar 21, 2019 0.0750 0.0750 0.0750 0.0750 14,000 -0.01(-6.25%)
Mar 20, 2019 0.0750 0.0800 0.0750 0.0800 124,833 +0.01(+6.67%)
Mar 14, 2019 0.0750 0.0750 0.0750 0.0750 3,165 +0.00(+7.14%)
Mar 13, 2019 0.0700 0.0700 0.0700 0.0700 24,316 +0.00(+0.00%)
Mar 12, 2019 0.0700 0.0700 0.0700 100 +0.00(+0.00%)
Mar 11, 2019 0.0700 0.0800 0.0700 0.0700 106,000 +0.00(+0.00%)
Mar 08, 2019 0.0700 0.0800 0.0700 0.0700 193,332 +0.00(+0.00%)
Mar 07, 2019 0.0700 0.0700 0.0700 0.0700 14,000 -0.01(-12.50%)
Mar 05, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 04, 2019 0.0700 0.0750 0.0700 0.0750 32,000 +0.00(+7.14%)
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.