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: 12:29 PM EDT, Apr 24, 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 (%)
Jul 31, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 30, 2018 0.1650 0.1650 0.1650 0.1650 11,644 +0.00(+0.00%)
Jul 27, 2018 0.1650 0.1650 0.1650 0.1650 2,250 -0.01(-8.33%)
Jul 25, 2018 0.1800 0.1800 0.1800 850 +0.01(+5.88%)
Jul 24, 2018 0.1750 0.1750 0.1700 0.1700 32,091 +0.00(+0.00%)
Jul 20, 2018 0.1700 0.1700 0.1700 499 -0.00(-2.86%)
Jul 19, 2018 0.1750 0.1750 0.1750 0.1750 4,666 -0.02(-7.89%)
Jul 18, 2018 0.1750 0.1900 0.1700 0.1900 5,000 +0.02(+8.57%)
Jul 17, 2018 0.1650 0.1850 0.1650 0.1750 4,838 -0.01(-5.41%)
Jul 16, 2018 0.1850 0.1850 0.1700 0.1850 15,835 +0.00(+0.00%)
Jul 13, 2018 0.1850 0.1850 0.1850 0.1850 4,013 +0.00(+0.00%)
Jul 12, 2018 0.1800 0.1850 0.1800 0.1850 11,482 +0.01(+8.82%)
Jul 11, 2018 0.1700 0.1800 0.1700 0.1700 54,877 -0.01(-5.56%)
Jul 10, 2018 0.1800 0.1800 0.1750 0.1800 32,395 -0.02(-10.00%)
Jul 09, 2018 0.2000 0.1700 0.2000 12,145 +0.03(+17.65%)
Jul 06, 2018 0.1800 0.1800 0.1700 0.1700 25,873 -0.03(-15.00%)
Jul 05, 2018 0.2000 0.2000 0.2000 0.2000 19,055 +0.03(+14.29%)
Jul 04, 2018 0.2000 0.2000 0.1750 0.1750 9,666 -0.02(-7.89%)
Jul 03, 2018 0.1650 0.2000 0.1650 0.1900 79,092 +0.03(+18.75%)
Jun 29, 2018 0.1600 0.1600 0.1600 0 -0.02(-13.51%)
Jun 28, 2018 0.1500 0.1850 0.1500 0.1850 52,166 +0.01(+8.82%)
Jun 27, 2018 0.1800 0.1900 0.1600 0.1700 39,340 -0.01(-5.56%)
Jun 26, 2018 0.1400 0.1800 0.1400 0.1800 81,198 +0.00(+0.00%)
Jun 25, 2018 0.1900 0.1950 0.1800 0.1800 73,067 -0.02(-12.20%)
Jun 22, 2018 0.2050 0.2050 0.2050 0.2050 1,940 +0.00(+0.00%)
Jun 21, 2018 0.2300 0.2300 0.2050 0.2050 5,434 -0.03(-10.87%)
Jun 20, 2018 0.2150 0.2300 0.2050 0.2300 18,180 +0.03(+12.20%)
Jun 19, 2018 0.2050 0.2050 0.2050 0.2050 37,183 -0.01(-2.38%)
Jun 18, 2018 0.2150 0.2150 0.2100 0.2100 15,800 -0.02(-8.70%)
Jun 15, 2018 0.2100 0.2100 0.2300 9,066 +0.02(+9.52%)
Jun 13, 2018 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Jun 12, 2018 0.2100 0.2100 0.2050 0.2050 10,975 +0.00(+0.00%)
Jun 11, 2018 0.2200 0.2200 0.2050 0.2050 23,401 -0.04(-14.58%)
Jun 08, 2018 0.2300 0.2400 0.2300 0.2400 12,588 +0.01(+6.67%)
Jun 07, 2018 0.2100 0.2300 0.2100 0.2250 21,300 +0.00(+0.00%)
Jun 06, 2018 0.2250 0.2250 0.2100 0.2250 4,833 -0.01(-2.17%)
Jun 05, 2018 0.2150 0.2300 0.2150 0.2300 14,833 +0.01(+2.22%)
Jun 04, 2018 0.2250 0.2250 0.2150 0.2250 15,252 +0.02(+9.76%)
Jun 01, 2018 0.1950 0.2050 0.1950 0.2050 15,825 +0.00(+2.50%)
May 31, 2018 0.2000 0.2000 0.2000 0.2000 2,625 +0.01(+5.26%)
May 30, 2018 0.2000 0.2100 0.1900 0.1900 27,000 -0.01(-7.32%)
May 29, 2018 0.2050 0.2050 0.2050 0.2050 800 +0.00(+2.50%)
May 28, 2018 0.2050 0.2050 0.2000 0.2000 22,500 -0.01(-4.76%)
May 25, 2018 0.2200 0.2200 0.2050 0.2100 3,500 +0.00(+0.00%)
May 24, 2018 0.2150 0.2150 0.2100 0.2100 11,125 +0.00(+0.00%)
May 23, 2018 0.2200 0.2200 0.2100 0.2100 2,166 +0.00(+0.00%)
May 22, 2018 0.2100 0.2200 0.2100 0.2100 6,916 -0.01(-4.55%)
May 18, 2018 0.2200 0.2200 0.2200 0 -0.02(-10.20%)
May 17, 2018 0.2500 0.2500 0.2300 0.2450 14,665 +0.03(+13.95%)
May 16, 2018 0.2400 0.2500 0.2150 0.2150 33,335 -0.01(-2.27%)
May 15, 2018 0.2450 0.2450 0.2200 0.2200 14,478 -0.03(-12.00%)
May 14, 2018 0.2150 0.2500 0.2100 0.2500 53,732 +0.04(+19.05%)
May 10, 2018 0.2100 0.2100 0.2100 0 -0.05(-17.65%)
May 09, 2018 0.2300 0.2550 0.2300 0.2550 92,751 +0.02(+10.87%)
May 08, 2018 0.2300 0.2300 0.2300 0.2300 59,500 -0.01(-4.17%)
May 07, 2018 0.2350 0.2450 0.2350 0.2400 55,801 +0.01(+2.13%)
May 04, 2018 0.2200 0.2350 0.2150 0.2350 138,040 +0.01(+6.82%)
May 03, 2018 0.2200 0.2200 0.2200 0.2200 22,000 +0.01(+2.33%)
May 02, 2018 0.2200 0.2200 0.2150 0.2150 42,947 -0.01(-2.27%)
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.