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: 3:35 PM EDT, May 9, 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 31, 2017 0.8000 0.8200 0.7500 0.7600 201,943 -0.05(-6.17%)
Oct 30, 2017 0.7600 0.8400 0.7400 0.8100 247,638 +0.13(+19.12%)
Oct 27, 2017 0.6400 0.8400 0.6400 0.6800 358,994 +0.08(+13.33%)
Oct 26, 2017 0.5700 0.6200 0.5600 0.6000 163,312 +0.07(+13.21%)
Oct 25, 2017 0.5100 0.6400 0.5000 0.5300 193,213 +0.06(+11.58%)
Oct 24, 2017 0.4200 0.5800 0.4200 0.4750 128,586 +0.04(+10.47%)
Oct 23, 2017 0.4300 0.4300 0.4300 0.4300 13,615 +0.00(+0.00%)
Oct 20, 2017 0.4300 0.4300 0.4300 0.4300 4,550 +0.00(+0.00%)
Oct 19, 2017 0.4500 0.4500 0.4150 0.4300 52,082 -0.02(-3.37%)
Oct 18, 2017 0.4700 0.4700 0.4450 0.4450 17,856 -0.05(-11.00%)
Oct 17, 2017 0.5000 0.5000 0.4950 0.5000 39,250 +0.00(+0.00%)
Oct 16, 2017 0.4700 0.5000 0.4700 0.5000 18,341 +0.03(+6.38%)
Oct 13, 2017 0.4400 0.4700 0.4300 0.4700 21,500 +0.00(+0.00%)
Oct 12, 2017 0.4400 0.4700 0.4400 0.4700 12,500 +0.03(+6.82%)
Oct 11, 2017 0.4800 0.4800 0.4400 0.4400 17,442 -0.04(-8.33%)
Oct 10, 2017 0.4700 0.4800 0.4700 0.4800 3,757 +0.01(+2.13%)
Oct 06, 2017 0.5200 0.5200 0.4700 0.4700 28,782 -0.05(-9.62%)
Oct 05, 2017 0.4900 0.5300 0.4900 0.5200 88,907 +0.03(+6.12%)
Oct 04, 2017 0.4700 0.4900 0.4700 0.4900 36,276 +0.01(+1.03%)
Oct 03, 2017 0.4450 0.4850 0.4400 0.4850 45,267 -0.01(-1.02%)
Oct 02, 2017 0.4400 0.4900 0.4350 0.4900 98,235 +0.05(+12.64%)
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%)
Jul 03, 2017 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jun 30, 2017 0.6100 0.6100 0.6100 0.6100 2,500 +0.00(+0.00%)
Jun 29, 2017 0.6400 0.6500 0.6100 0.6100 11,450 +0.00(+0.00%)
Jun 28, 2017 0.6200 0.6200 0.6100 0.6100 11,838 -0.02(-3.17%)
Jun 27, 2017 0.6500 0.6500 0.6300 0.6300 8,966 +0.01(+1.61%)
Jun 26, 2017 0.6600 0.6600 0.6200 0.6200 10,213 -0.05(-7.46%)
Jun 23, 2017 0.6500 0.6700 0.6500 0.6700 11,502 +0.02(+3.08%)
Jun 22, 2017 0.6700 0.6700 0.6500 0.6500 9,445 -0.01(-1.52%)
Jun 21, 2017 0.6500 0.7100 0.6500 0.6600 78,891 +0.01(+1.54%)
Jun 20, 2017 0.6400 0.6500 0.6300 0.6500 7,250 -0.01(-1.52%)
Jun 16, 2017 0.6600 0.6600 0.6600 450 +0.06(+10.00%)
Jun 15, 2017 0.6100 0.6100 0.6000 0.6000 9,533 +0.00(+0.00%)
Jun 14, 2017 0.6300 0.6300 0.6000 0.6000 37,487 -0.03(-4.76%)
Jun 13, 2017 0.6500 0.6500 0.6300 0.6300 22,070 -0.02(-3.08%)
Jun 12, 2017 0.6600 0.6600 0.6500 0.6500 6,220 +0.00(+0.00%)
Jun 09, 2017 0.6500 0.6700 0.6500 0.6500 10,796 +0.00(+0.00%)
Jun 08, 2017 0.6500 0.6600 0.6500 0.6500 11,422 +0.03(+4.84%)
Jun 07, 2017 0.6500 0.6500 0.6200 0.6200 24,913 -0.05(-7.46%)
Jun 06, 2017 0.6400 0.6700 0.6300 0.6700 40,808 +0.02(+3.08%)
Jun 05, 2017 0.6800 0.7300 0.6500 0.6500 34,482 -0.10(-13.33%)
Jun 02, 2017 0.7200 0.7500 0.6600 0.7500 49,064 +0.04(+5.63%)
Jun 01, 2017 0.6600 0.7500 0.6600 0.7100 175,981 +0.08(+12.70%)
May 31, 2017 0.5500 0.6800 0.5500 0.6300 316,745 +0.13(+26.00%)
May 30, 2017 0.5300 0.5700 0.5000 0.5000 132,258 -0.04(-7.41%)
May 29, 2017 0.5600 0.5600 0.5400 0.5400 3,951 -0.02(-3.57%)
May 26, 2017 0.5500 0.5600 0.5400 0.5600 13,381 +0.00(+0.00%)
May 25, 2017 0.5700 0.5700 0.5600 0.5600 18,883 -0.02(-3.45%)
May 24, 2017 0.5900 0.5900 0.5800 0.5800 10,911 -0.02(-3.33%)
May 23, 2017 0.5800 0.6300 0.5800 0.6000 39,209 +0.01(+1.69%)
May 19, 2017 0.5800 0.6200 0.5800 0.5900 27,858 -0.02(-3.28%)
May 18, 2017 0.6000 0.6200 0.5800 0.6100 43,478 +0.03(+5.17%)
May 17, 2017 0.5900 0.6000 0.5800 0.5800 41,471 -0.01(-1.69%)
May 16, 2017 0.6100 0.6500 0.5900 0.5900 35,730 +0.00(+0.00%)
May 15, 2017 0.5900 0.6800 0.5900 0.5900 12,581 +0.00(+0.00%)
May 12, 2017 0.6100 0.6200 0.5700 0.5900 45,504 -0.02(-3.28%)
May 11, 2017 0.7000 0.7000 0.5600 0.6100 224,980 -0.14(-18.67%)
May 10, 2017 0.6400 0.7800 0.6400 0.7500 123,862 +0.15(+25.00%)
May 09, 2017 0.5500 0.7200 0.5400 0.6000 605,673 +0.16(+36.36%)
May 08, 2017 0.4950 0.4950 0.4400 0.4400 68,889 -0.07(-13.73%)
May 05, 2017 0.5300 0.5300 0.4800 0.5100 75,348 +0.00(+0.00%)
May 04, 2017 0.5600 0.5900 0.5100 0.5100 53,316 -0.06(-10.53%)
May 03, 2017 0.5100 0.5800 0.4650 0.5700 107,741 +0.12(+26.67%)
May 02, 2017 0.4000 0.6300 0.4000 0.4500 122,056 +0.00(+0.00%)
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.