Abacus Mining & Exploration Corp (TSV: AME )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,000 | +0.00(+0.00%) |
| Jul 28, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 34,900 | +0.00(+0.00%) |
| Jul 27, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 | +0.00(+0.00%) |
| Jul 25, 2023 | 0.0550 | 0 | -0.00(-8.33%) | |||
| Jul 24, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 476,000 | +0.01(+20.00%) |
| Jul 21, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 240,000 | +0.01(+11.11%) |
| Jul 20, 2023 | 0.0350 | 0.0450 | 0.0350 | 0.0450 | 76,000 | +0.00(+0.00%) |
| Jul 19, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 138,000 | +0.00(+0.00%) |
| Jul 17, 2023 | 0.0450 | 0 | +0.00(+0.00%) | |||
| Jul 12, 2023 | 0.0450 | 0 | +0.00(+0.00%) | |||
| Jul 10, 2023 | 0.0450 | 0 | +0.00(+0.00%) | |||
| Jul 07, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,469 | +0.00(+12.50%) |
| Jul 05, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Jul 04, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 19,300 | +0.00(+0.00%) |
| Jun 28, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Jun 27, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 197,654 | -0.00(-11.11%) |
| Jun 26, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 89,000 | +0.00(+0.00%) |
| Jun 23, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 182,006 | +0.00(+0.00%) |
| Jun 22, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 62,333 | +0.00(+0.00%) |
| Jun 21, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 26,000 | +0.00(+0.00%) |
| Jun 20, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 52,000 | +0.00(+12.50%) |
| Jun 19, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 12,000 | +0.00(+0.00%) |
| Jun 16, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,008 | -0.00(-11.11%) |
| Jun 15, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 36,000 | +0.01(+28.57%) |
| May 08, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 101,000 | +0.00(+0.00%) |
| May 05, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 10,296 | +0.01(+16.67%) |
| May 04, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 15,000 | +0.00(+0.00%) |
| May 02, 2023 | 0.0300 | 0 | -0.01(-14.29%) |
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.
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.
