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 (%)
Dec 29, 2017 0.3400 0.3400 0.3400 0 -0.05(-12.82%)
Dec 28, 2017 0.4100 0.4150 0.3600 0.3900 155,620 +0.02(+5.41%)
Dec 27, 2017 0.4500 0.4900 0.3700 0.3700 461,402 +0.01(+2.78%)
Dec 22, 2017 0.2750 0.3600 0.2750 0.3600 1,082,783 +0.09(+33.33%)
Dec 21, 2017 0.2400 0.2700 0.2300 0.2700 473,104 +0.04(+14.89%)
Dec 20, 2017 0.2250 0.2500 0.2250 0.2350 305,285 +0.00(+2.17%)
Dec 19, 2017 0.2000 0.2600 0.2000 0.2300 915,924 +0.03(+15.00%)
Dec 18, 2017 0.2000 0.2100 0.1900 0.2000 746,780 +0.00(+0.00%)
Dec 15, 2017 0.2400 0.3000 0.2000 0.2000 4,260,009 -0.59(-74.68%)
Dec 14, 2017 0.7700 0.7900 0.7200 0.7900 58,486 +0.04(+5.33%)
Dec 13, 2017 0.7700 0.7800 0.7500 0.7500 31,099 +0.00(+0.00%)
Dec 12, 2017 0.7700 0.7700 0.7500 0.7500 42,232 -0.02(-2.60%)
Dec 11, 2017 0.8400 0.8400 0.7700 0.7700 79,499 -0.03(-3.75%)
Dec 08, 2017 0.8000 0.8000 0.7600 0.8000 38,045 +0.00(+0.00%)
Dec 07, 2017 0.9200 0.9200 0.8000 0.8000 227,808 -0.12(-13.04%)
Dec 06, 2017 0.9800 0.9800 0.9100 0.9200 33,041 -0.06(-6.12%)
Dec 05, 2017 1.100 1.110 0.9500 0.9800 105,256 -0.09(-8.41%)
Dec 04, 2017 1.120 1.200 1.060 1.070 64,404 -0.05(-4.46%)
Dec 01, 2017 1.080 1.130 1.080 1.120 78,132 +0.02(+1.82%)
Nov 30, 2017 1.060 1.150 0.9500 1.100 196,935 +0.06(+5.77%)
Nov 29, 2017 0.9400 1.100 0.9400 1.040 245,849 +0.14(+15.56%)
Nov 28, 2017 0.8800 1.250 0.8800 0.9000 281,715 +0.02(+2.27%)
Nov 27, 2017 0.8000 0.8800 0.8000 0.8800 220,916 +0.09(+11.39%)
Nov 24, 2017 0.7900 0.8100 0.7700 0.7900 28,008 -0.01(-1.25%)
Nov 23, 2017 0.7900 0.8000 0.7900 0.8000 8,836 -0.01(-1.23%)
Nov 22, 2017 0.7900 0.8100 0.7900 0.8100 53,586 -0.01(-1.22%)
Nov 21, 2017 0.7600 0.9000 0.7400 0.8200 115,885 +0.06(+7.89%)
Nov 20, 2017 0.7500 0.7600 0.7500 0.7600 39,947 +0.01(+1.33%)
Nov 17, 2017 0.7400 0.7600 0.7300 0.7500 24,013 +0.00(+0.00%)
Nov 16, 2017 0.7600 0.7600 0.7500 0.7500 35,155 -0.01(-1.32%)
Nov 15, 2017 0.8500 0.8500 0.7600 0.7600 147,336 -0.08(-9.52%)
Nov 14, 2017 0.8300 0.8500 0.7900 0.8400 78,177 +0.01(+1.20%)
Nov 13, 2017 0.8200 0.8400 0.8000 0.8300 139,966 +0.05(+6.41%)
Nov 10, 2017 0.8300 0.8500 0.7800 0.7800 215,713 -0.05(-6.02%)
Nov 09, 2017 0.8000 0.8300 0.7800 0.8300 239,069 +0.01(+1.22%)
Nov 08, 2017 0.7400 0.8200 0.7300 0.8200 207,536 +0.09(+12.33%)
Nov 07, 2017 0.8000 0.8000 0.7300 0.7300 254,831 -0.07(-8.75%)
Nov 06, 2017 0.7300 0.8000 0.7000 0.8000 206,183 +0.13(+19.40%)
Nov 03, 2017 0.6300 0.6700 0.5900 0.6700 89,309 +0.05(+8.06%)
Nov 02, 2017 0.6800 0.7300 0.6200 0.6200 126,644 -0.10(-13.89%)
Nov 01, 2017 0.7800 0.7800 0.7000 0.7200 91,385 -0.04(-5.26%)
Oct 31, 2017 0.8000 0.8200 0.7500 0.7600 201,943 -0.05(-6.17%)
Oct 30, 2017 0.7600 0.8400 0.7400 0.8100 247,638 +0.13(+19.12%)
Oct 27, 2017 0.6400 0.8400 0.6400 0.6800 358,994 +0.08(+13.33%)
Oct 26, 2017 0.5700 0.6200 0.5600 0.6000 163,312 +0.07(+13.21%)
Oct 25, 2017 0.5100 0.6400 0.5000 0.5300 193,213 +0.06(+11.58%)
Oct 24, 2017 0.4200 0.5800 0.4200 0.4750 128,586 +0.04(+10.47%)
Oct 23, 2017 0.4300 0.4300 0.4300 0.4300 13,615 +0.00(+0.00%)
Oct 20, 2017 0.4300 0.4300 0.4300 0.4300 4,550 +0.00(+0.00%)
Oct 19, 2017 0.4500 0.4500 0.4150 0.4300 52,082 -0.02(-3.37%)
Oct 18, 2017 0.4700 0.4700 0.4450 0.4450 17,856 -0.05(-11.00%)
Oct 17, 2017 0.5000 0.5000 0.4950 0.5000 39,250 +0.00(+0.00%)
Oct 16, 2017 0.4700 0.5000 0.4700 0.5000 18,341 +0.03(+6.38%)
Oct 13, 2017 0.4400 0.4700 0.4300 0.4700 21,500 +0.00(+0.00%)
Oct 12, 2017 0.4400 0.4700 0.4400 0.4700 12,500 +0.03(+6.82%)
Oct 11, 2017 0.4800 0.4800 0.4400 0.4400 17,442 -0.04(-8.33%)
Oct 10, 2017 0.4700 0.4800 0.4700 0.4800 3,757 +0.01(+2.13%)
Oct 06, 2017 0.5200 0.5200 0.4700 0.4700 28,782 -0.05(-9.62%)
Oct 05, 2017 0.4900 0.5300 0.4900 0.5200 88,907 +0.03(+6.12%)
Oct 04, 2017 0.4700 0.4900 0.4700 0.4900 36,276 +0.01(+1.03%)
Oct 03, 2017 0.4450 0.4850 0.4400 0.4850 45,267 -0.01(-1.02%)
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.