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 -0.0050 (-12.50%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 3, 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 (%)
Nov 30, 2018 0.0850 0.0850 0.0850 0.0850 21,860 +0.00(+0.00%)
Nov 29, 2018 0.0900 0.0900 0.0850 0.0850 21,784 -0.00(-5.56%)
Nov 28, 2018 0.0900 0.1000 0.0900 0.0900 59,352 -0.01(-5.26%)
Nov 27, 2018 0.0950 0.1050 0.0950 0.0950 30,433 -0.01(-5.00%)
Nov 26, 2018 0.1000 0.1000 0.1000 0.1000 4,833 +0.01(+5.26%)
Nov 23, 2018 0.0950 0.0950 0.0950 166 +0.00(+0.00%)
Nov 22, 2018 0.0950 0.0950 0.0950 0.0950 14,500 +0.00(+0.00%)
Nov 21, 2018 0.1000 0.1000 0.0850 0.0950 57,008 -0.01(-9.52%)
Nov 20, 2018 0.1100 0.1100 0.1000 0.1050 94,591 -0.01(-4.55%)
Nov 19, 2018 0.1100 0.1200 0.1100 0.1100 15,858 -0.01(-4.35%)
Nov 16, 2018 0.1150 0.1150 0.1100 0.1150 12,216 +0.00(+0.00%)
Nov 15, 2018 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+0.00%)
Nov 14, 2018 0.1150 0.1150 0.1150 0.1150 8,000 +0.00(+0.00%)
Nov 13, 2018 0.1150 0.1150 0.1100 0.1150 18,916 -0.01(-8.00%)
Nov 12, 2018 0.1200 0.1250 0.1200 0.1250 12,200 +0.01(+8.70%)
Nov 09, 2018 0.1150 0.1150 0.1150 300 +0.00(+0.00%)
Nov 08, 2018 0.1200 0.1200 0.1150 0.1150 12,050 +0.00(+0.00%)
Nov 07, 2018 0.1250 0.1250 0.1150 0.1150 64,300 -0.01(-8.00%)
Nov 06, 2018 0.1200 0.1300 0.1150 0.1250 74,841 +0.01(+4.17%)
Nov 05, 2018 0.1250 0.1350 0.1200 0.1200 39,850 -0.01(-4.00%)
Nov 01, 2018 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Oct 31, 2018 0.1250 0.1350 0.1200 0.1200 68,404 -0.01(-4.00%)
Oct 30, 2018 0.1250 0.1350 0.1250 0.1250 9,516 -0.01(-3.85%)
Oct 29, 2018 0.1350 0.1350 0.1300 0.1300 46,220 -0.01(-3.70%)
Oct 26, 2018 0.1350 0.1450 0.1350 0.1350 13,854 +0.00(+0.00%)
Oct 25, 2018 0.1450 0.1450 0.1350 0.1350 4,500 +0.00(+0.00%)
Oct 24, 2018 0.1450 0.1500 0.1350 0.1350 28,300 -0.01(-6.90%)
Oct 22, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Oct 19, 2018 0.1500 0.1500 0.1450 0.1500 25,511 +0.01(+7.14%)
Oct 18, 2018 0.1350 0.1450 0.1350 0.1400 25,666 +0.00(+0.00%)
Oct 17, 2018 0.1450 0.1550 0.1400 0.1400 116,059 -0.00(-3.45%)
Oct 16, 2018 0.1350 0.1900 0.1350 0.1450 162,861 +0.00(+3.57%)
Oct 15, 2018 0.1350 0.1400 0.1300 0.1400 46,901 +0.01(+7.69%)
Oct 12, 2018 0.1400 0.1400 0.1250 0.1300 122,300 -0.01(-7.14%)
Oct 11, 2018 0.1450 0.1450 0.1300 0.1400 175,995 +0.00(+0.00%)
Oct 10, 2018 0.1450 0.1500 0.1350 0.1400 140,122 -0.00(-3.45%)
Oct 09, 2018 0.1600 0.1900 0.1450 0.1450 145,516 -0.01(-6.45%)
Oct 05, 2018 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Oct 04, 2018 0.1550 0.1700 0.1500 0.1500 29,823 -0.01(-6.25%)
Oct 03, 2018 0.1500 0.1600 0.1450 0.1600 40,953 +0.01(+6.67%)
Oct 02, 2018 0.1400 0.1550 0.1400 0.1500 76,263 +0.01(+7.14%)
Oct 01, 2018 0.1350 0.1400 0.1350 0.1400 2,509 -0.00(-3.45%)
Sep 28, 2018 0.1400 0.1450 0.1400 0.1450 13,383 +0.00(+3.57%)
Sep 27, 2018 0.1400 0.1400 0.1350 0.1400 12,718 +0.00(+0.00%)
Sep 26, 2018 0.1500 0.1500 0.1400 0.1400 47,700 -0.01(-6.67%)
Sep 25, 2018 0.1500 0.1500 0.1400 0.1500 22,227 +0.01(+11.11%)
Sep 24, 2018 0.1400 0.1400 0.1350 0.1350 6,277 -0.01(-3.57%)
Sep 21, 2018 0.1500 0.1500 0.1400 0.1400 14,535 -0.01(-6.67%)
Sep 20, 2018 0.1400 0.1500 0.1350 0.1500 67,135 +0.00(+0.00%)
Sep 19, 2018 0.1500 0.1500 0.1500 0.1500 6,634 +0.01(+7.14%)
Sep 18, 2018 0.1600 0.1600 0.1400 0.1400 64,688 -0.01(-6.67%)
Sep 17, 2018 0.1550 0.1650 0.1400 0.1500 30,397 +0.00(+0.00%)
Sep 14, 2018 0.1500 0.1500 0.1400 0.1500 21,500 +0.01(+7.14%)
Sep 13, 2018 0.1450 0.1450 0.1300 0.1400 58,235 -0.00(-3.45%)
Sep 12, 2018 0.1500 0.1600 0.1450 0.1450 76,014 -0.01(-3.33%)
Sep 11, 2018 0.1500 0.1600 0.1500 0.1500 45,409 +0.00(+0.00%)
Sep 10, 2018 0.1450 0.1600 0.1450 0.1500 44,100 -0.01(-3.23%)
Sep 07, 2018 0.1450 0.1550 0.1450 0.1550 15,000 -0.01(-6.06%)
Sep 06, 2018 0.1500 0.1650 0.1400 0.1650 36,795 +0.01(+6.45%)
Sep 05, 2018 0.1550 0.1650 0.1550 0.1550 11,074 -0.02(-8.82%)
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.