Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abacus Mining & Exploration Corp (TSV: AME )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 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 (%)
Oct 29, 2021 0.1150 0.1300 0.1150 0.1300 320,680 +0.01(+13.04%)
Oct 28, 2021 0.1200 0.1450 0.1150 0.1150 706,862 +0.01(+4.55%)
Oct 27, 2021 0.1100 0.1200 0.1100 0.1100 18,990 +0.00(+0.00%)
Oct 26, 2021 0.1050 0.1100 0.1100 56,000 +0.00(+0.00%)
Oct 25, 2021 0.1200 0.1200 0.1100 0.1100 67,287 +0.00(+0.00%)
Oct 22, 2021 0.1150 0.1150 0.1100 0.1100 10,232 +0.00(+0.00%)
Oct 21, 2021 0.1100 0.1100 0.1100 0.1100 9,500 +0.00(+0.00%)
Oct 20, 2021 0.1100 0.1100 0.1100 0.1100 73,000 +0.01(+15.79%)
Oct 19, 2021 0.0950 0.0950 0.0950 0.0950 16,932 -0.01(-5.00%)
Oct 18, 2021 0.0950 0.1000 0.0950 0.1000 20,753 +0.00(+0.00%)
Oct 15, 2021 0.0950 0.1000 0.0950 0.1000 7,000 +0.01(+5.26%)
Oct 13, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 12, 2021 0.0950 0.0950 0.0900 0.0950 112,000 -0.01(-5.00%)
Oct 08, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 07, 2021 0.1050 0.1100 0.1000 0.1000 73,566 -0.01(-13.04%)
Oct 05, 2021 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Oct 04, 2021 0.1100 0.1100 0.1100 0.1100 39,000 +0.01(+10.00%)
Sep 30, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 29, 2021 0.1000 0.1000 0.0950 0.1000 83,218 +0.00(+0.00%)
Sep 28, 2021 0.1200 0.1200 0.1000 0.1000 180,000 -0.02(-16.67%)
Sep 24, 2021 0.1200 0.1200 0.1200 333 +0.00(+0.00%)
Sep 23, 2021 0.1200 0.1200 0.1200 0.1200 9,000 +0.00(+0.00%)
Sep 22, 2021 0.1400 0.1400 0.1200 0.1200 10,116 -0.01(-4.00%)
Sep 20, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 17, 2021 0.1250 0.1250 0.1250 0.1250 1,297 -0.02(-16.67%)
Sep 16, 2021 0.1100 0.1500 0.1100 0.1500 140,650 +0.04(+36.36%)
Sep 15, 2021 0.1150 0.1150 0.1050 0.1100 94,250 -0.01(-4.35%)
Sep 14, 2021 0.1050 0.1150 0.1050 0.1150 9,426 +0.00(+0.00%)
Sep 13, 2021 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Sep 10, 2021 0.1150 0.1150 0.1150 0.1150 3,000 +0.00(+0.00%)
Sep 09, 2021 0.1200 0.1200 0.1150 0.1150 74,501 -0.01(-11.54%)
Sep 08, 2021 0.1300 0.1300 0.1300 0.1300 11,500 +0.01(+4.00%)
Sep 02, 2021 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Aug 31, 2021 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Aug 30, 2021 0.1250 0.1300 0.1250 0.1300 25,500 +0.01(+4.00%)
Aug 27, 2021 0.1250 0.1250 0.1250 0.1250 2,000 +0.01(+4.17%)
Aug 26, 2021 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
Aug 25, 2021 0.1150 0.1200 0.1150 0.1200 44,920 -0.01(-4.00%)
Aug 24, 2021 0.1250 0.1250 0.1250 0.1250 500 -0.01(-3.85%)
Aug 23, 2021 0.1300 0.1300 0.1200 0.1300 61,710 +0.01(+4.00%)
Aug 20, 2021 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
Aug 19, 2021 0.1350 0.1350 0.1250 0.1250 78,000 -0.02(-10.71%)
Aug 18, 2021 0.1400 0.1450 0.1400 0.1400 91,000 +0.01(+3.70%)
Aug 17, 2021 0.1350 0.1350 0.1350 0.1350 3,710 -0.01(-10.00%)
Aug 13, 2021 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Aug 11, 2021 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Aug 10, 2021 0.1250 0.1250 0.1200 0.1200 49,666 -0.01(-4.00%)
Aug 09, 2021 0.1200 0.1350 0.1200 0.1250 15,673 +0.00(+0.00%)
Aug 06, 2021 0.1350 0.1350 0.1250 0.1250 11,000 -0.02(-10.71%)
Aug 05, 2021 0.1600 0.1600 0.1400 0.1400 50,500 +0.01(+7.69%)
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.