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 (%)
Jun 30, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jun 29, 2021 0.1650 0.1650 0.1650 0.1650 1,500 +0.00(+0.00%)
Jun 25, 2021 0.1650 0.1650 0.1650 251 +0.00(+0.00%)
Jun 24, 2021 0.1600 0.1650 0.1600 0.1650 56,764 +0.01(+6.45%)
Jun 23, 2021 0.1550 0.1550 0.1550 0.1550 3,009 -0.01(-3.13%)
Jun 22, 2021 0.1500 0.1600 0.1500 0.1600 10,376 +0.00(+0.00%)
Jun 18, 2021 0.1600 0.1600 0.1600 176 +0.01(+6.67%)
Jun 17, 2021 0.1500 0.1500 0.1500 0.1500 47,518 +0.00(+0.00%)
Jun 16, 2021 0.1700 0.1700 0.1500 0.1500 266,701 -0.02(-11.76%)
Jun 15, 2021 0.1700 0.1700 0.1700 0.1700 15,700 +0.01(+6.25%)
Jun 14, 2021 0.1600 0.1600 0.1600 0.1600 5,500 -0.01(-8.57%)
Jun 11, 2021 0.1700 0.1750 0.1700 0.1750 14,300 +0.00(+2.94%)
Jun 10, 2021 0.1750 0.1750 0.1700 0.1700 2,209 +0.01(+6.25%)
Jun 09, 2021 0.1800 0.1800 0.1600 0.1600 1,011 -0.01(-8.57%)
Jun 08, 2021 0.1550 0.1800 0.1550 0.1750 16,140 -0.01(-2.78%)
Jun 07, 2021 0.1550 0.1800 0.1500 0.1800 37,866 +0.02(+16.13%)
Jun 04, 2021 0.1400 0.1550 0.1400 0.1550 34,008 +0.01(+6.90%)
Jun 03, 2021 14.00 0.1450 0.1400 0.1450 4,766,600 +0.00(+3.57%)
Jun 02, 2021 0.1650 0.1650 0.1400 0.1400 70,712 -0.02(-12.50%)
Jun 01, 2021 0.1700 0.1700 0.1600 0.1600 6,256 +0.00(+0.00%)
May 31, 2021 0.1650 0.1650 0.1600 0.1600 44,500 -0.02(-11.11%)
May 28, 2021 0.1600 0.1800 0.1600 0.1800 18,267 +0.00(+0.00%)
May 27, 2021 0.1650 0.1800 0.1650 0.1800 49,276 +0.02(+12.50%)
May 26, 2021 0.1650 0.1650 0.1550 0.1600 128,051 -0.01(-5.88%)
May 25, 2021 0.1700 0.1700 0.1650 0.1700 29,633 +0.00(+0.00%)
May 21, 2021 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
May 20, 2021 0.1750 0.1750 0.1750 0.1750 1,133 -0.01(-2.78%)
May 19, 2021 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
May 18, 2021 0.1850 0.1850 0.1800 0.1800 11,200 -0.01(-2.70%)
May 17, 2021 0.1850 0.1850 0.1850 0.1850 12,523 +0.01(+2.78%)
May 14, 2021 0.1800 0.1800 0.1800 0.1800 26,020 +0.01(+2.86%)
May 13, 2021 0.1800 0.1850 0.1750 0.1750 28,750 +0.00(+0.00%)
May 12, 2021 0.1750 0.1750 0.1750 0.1750 7,816 -0.01(-2.78%)
May 10, 2021 0.1800 0.1800 0.1800 250 -0.01(-2.70%)
May 07, 2021 0.1850 0.1850 0.1850 0.1850 11,597 +0.00(+0.00%)
May 06, 2021 0.1850 0.1850 0.1800 0.1850 12,000 +0.01(+5.71%)
May 05, 2021 0.1900 0.1900 0.1750 0.1750 93,764 -0.02(-7.89%)
May 04, 2021 0.1950 0.1950 0.1900 0.1900 79,600 -0.01(-2.56%)
May 03, 2021 0.2000 0.2000 0.1950 0.1950 106,500 -0.01(-2.50%)
Apr 30, 2021 0.1900 0.2000 0.1900 0.2000 25,055 +0.01(+2.56%)
Apr 29, 2021 0.2000 0.2000 0.1950 0.1950 11,250 +0.01(+2.63%)
Apr 27, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 26, 2021 0.1950 0.1950 0.1900 0.1900 144,264 -0.01(-2.56%)
Apr 23, 2021 0.1950 0.2000 0.1950 0.1950 33,500 -0.01(-2.50%)
Apr 22, 2021 0.2050 0.2050 0.2000 0.2000 31,673 -0.00(-2.44%)
Apr 21, 2021 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+0.00%)
Apr 20, 2021 0.2100 0.2100 0.2050 0.2050 10,528 +0.00(+2.50%)
Apr 19, 2021 0.2000 0.2000 0.1950 0.2000 41,900 +0.01(+2.56%)
Apr 16, 2021 0.2000 0.2000 0.1950 0.1950 22,916 -0.01(-2.50%)
Apr 15, 2021 0.2000 0.2000 0.2000 0.2000 4,275 +0.02(+8.11%)
Apr 14, 2021 0.1850 0.1850 0.1850 0.1850 500 -0.02(-7.50%)
Apr 13, 2021 0.2000 0.2000 0.1900 0.2000 118,709 +0.01(+5.26%)
Apr 12, 2021 0.1900 0.1900 0.1800 0.1900 106,730 -0.01(-7.32%)
Apr 09, 2021 0.2000 0.2100 0.2000 0.2050 122,556 +0.01(+5.13%)
Apr 08, 2021 0.1950 0.1950 0.1950 0.1950 11,000 -0.01(-2.50%)
Apr 07, 2021 0.1850 0.2000 0.1800 0.2000 115,433 +0.01(+2.56%)
Apr 06, 2021 0.2000 0.2000 0.1850 0.1950 155,095 -0.01(-2.50%)
Apr 05, 2021 0.1950 0.2000 0.1950 0.2000 202,099 +0.01(+2.56%)
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.