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 (%)
Sep 29, 2017 0.4200 0.4350 0.4000 0.4350 42,353 +0.03(+8.75%)
Sep 28, 2017 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Sep 27, 2017 0.4050 0.4050 0.4000 0.4000 37,578 -0.02(-4.76%)
Sep 26, 2017 0.4250 0.4250 0.4200 0.4200 5,500 -0.02(-4.55%)
Sep 25, 2017 0.4350 0.4400 0.4300 0.4400 8,535 +0.03(+7.32%)
Sep 22, 2017 0.4300 0.4300 0.4100 0.4100 4,000 -0.03(-6.82%)
Sep 21, 2017 0.4400 0.4400 0.4400 0.4400 1,166 +0.03(+8.64%)
Sep 20, 2017 0.4100 0.4100 0.4050 0.4050 7,667 -0.00(-1.22%)
Sep 19, 2017 0.4000 0.4400 0.4000 0.4100 10,246 +0.01(+2.50%)
Sep 18, 2017 0.4300 0.4300 0.4000 0.4000 14,916 -0.01(-2.44%)
Sep 15, 2017 0.4150 0.4150 0.4100 0.4100 17,000 -0.01(-1.20%)
Sep 14, 2017 0.4350 0.4500 0.4150 0.4150 13,500 +0.01(+1.22%)
Sep 13, 2017 0.4300 0.4300 0.4100 0.4100 9,667 -0.04(-7.87%)
Sep 12, 2017 0.4400 0.4500 0.4400 0.4450 23,000 +0.03(+5.95%)
Sep 11, 2017 0.4350 0.4350 0.4200 0.4200 18,629 -0.01(-2.33%)
Sep 08, 2017 0.4500 0.4500 0.4300 0.4300 5,000 -0.01(-2.27%)
Sep 07, 2017 0.4350 0.4500 0.4350 0.4400 8,000 +0.01(+1.15%)
Sep 06, 2017 0.4350 0.4350 0.4350 0.4350 13,004 +0.00(+0.00%)
Sep 05, 2017 0.4300 0.4350 0.4250 0.4350 11,500 +0.01(+2.35%)
Sep 01, 2017 0.4250 0.4000 0.4250 39,543 +0.02(+6.25%)
Aug 31, 2017 0.4050 0.4200 0.4000 0.4000 23,566 -0.01(-2.44%)
Aug 30, 2017 0.4000 0.4100 0.4000 0.4100 4,697 +0.00(+0.00%)
Aug 29, 2017 0.4100 0.4100 0.4100 0.4100 500 +0.00(+0.00%)
Aug 28, 2017 0.4100 0.4100 0.4050 0.4100 11,485 -0.01(-2.38%)
Aug 25, 2017 0.4100 0.4200 0.4100 0.4200 13,243 +0.02(+5.00%)
Aug 24, 2017 0.4050 0.4100 0.4000 0.4000 36,867 -0.02(-4.76%)
Aug 23, 2017 0.4350 0.4350 0.4100 0.4200 83,303 -0.03(-6.67%)
Aug 22, 2017 0.4400 0.4550 0.4400 0.4500 7,500 +0.02(+3.45%)
Aug 21, 2017 0.4300 0.4350 0.4300 0.4350 2,462 -0.03(-5.43%)
Aug 18, 2017 0.4550 0.4600 0.4550 0.4600 5,500 +0.02(+4.55%)
Aug 17, 2017 0.4200 0.4400 0.4200 0.4400 27,663 +0.03(+6.02%)
Aug 16, 2017 0.4300 0.4350 0.4150 0.4150 47,422 -0.02(-3.49%)
Aug 15, 2017 0.4650 0.4650 0.4250 0.4300 39,702 -0.02(-4.44%)
Aug 14, 2017 0.4600 0.4600 0.4500 0.4500 17,131 -0.04(-9.09%)
Aug 11, 2017 0.4950 0.4950 0.4950 0.4950 2,500 +0.00(+0.00%)
Aug 10, 2017 0.4950 0.5000 0.4950 0.4950 19,999 +0.00(+0.00%)
Aug 09, 2017 0.4950 0.4950 0.4950 0.4950 1,000 +0.01(+1.02%)
Aug 08, 2017 0.4900 0.4900 0.4900 0.4900 6,583 -0.01(-2.00%)
Aug 04, 2017 0.5000 0.5000 0.4750 0.5000 10,416 +0.03(+7.53%)
Aug 03, 2017 0.4500 0.4650 0.4500 0.4650 25,149 +0.02(+3.33%)
Aug 02, 2017 0.4300 0.4500 0.4300 0.4500 10,187 +0.01(+2.27%)
Aug 01, 2017 0.4500 0.4550 0.4400 0.4400 61,526 -0.02(-4.35%)
Jul 31, 2017 0.4900 0.4600 0.4600 15,286 -0.03(-6.12%)
Jul 28, 2017 0.4550 0.4900 0.4550 0.4900 11,167 -0.01(-2.00%)
Jul 27, 2017 0.5000 0.5000 0.4950 0.5000 25,699 -0.01(-1.96%)
Jul 26, 2017 0.5200 0.5400 0.5100 0.5100 33,686 +0.01(+2.00%)
Jul 25, 2017 0.4950 0.5000 0.4800 0.5000 27,885 +0.02(+4.17%)
Jul 24, 2017 0.4900 0.4950 0.4800 0.4800 19,500 +0.00(+0.00%)
Jul 21, 2017 0.4700 0.4800 0.4700 0.4800 1,000 +0.01(+3.23%)
Jul 20, 2017 0.4600 0.4650 0.4600 0.4650 3,000 +0.00(+0.00%)
Jul 19, 2017 0.4300 0.4650 0.4300 0.4650 27,314 +0.02(+4.49%)
Jul 18, 2017 0.4500 0.4500 0.4050 0.4450 65,713 -0.01(-1.11%)
Jul 17, 2017 0.4700 0.4700 0.4300 0.4500 57,886 -0.05(-10.00%)
Jul 14, 2017 0.5000 0.5000 0.5000 0.5000 26,245 +0.00(+0.00%)
Jul 13, 2017 0.5200 0.5200 0.5000 0.5000 30,450 -0.01(-1.96%)
Jul 12, 2017 0.5300 0.5300 0.5100 0.5100 38,853 -0.02(-3.77%)
Jul 11, 2017 0.5500 0.5600 0.5300 0.5300 40,863 -0.02(-3.64%)
Jul 10, 2017 0.6000 0.6000 0.5500 0.5500 87,793 -0.05(-8.33%)
Jul 06, 2017 0.6000 0.6000 0.6000 1 +0.00(+0.00%)
Jul 05, 2017 0.6000 0.6400 0.5900 0.6000 19,239 +0.00(+0.00%)
Jul 04, 2017 0.6000 0.6000 0.6000 0.6000 21,466 -0.01(-1.64%)
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.