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: 12:29 PM EDT, Apr 24, 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 (%)
Jul 31, 2019 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Jul 30, 2019 0.0450 0.0450 0.0400 0.0400 17,000 -0.00(-11.11%)
Jul 29, 2019 0.0500 0.0500 0.0400 0.0450 374,915 -0.01(-10.00%)
Jul 26, 2019 0.0500 0.0500 0.0500 0.0500 1,900 +0.00(+0.00%)
Jul 24, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 22, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 18, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 17, 2019 0.0500 0.0500 0.0500 116 +0.00(+0.00%)
Jul 16, 2019 0.0500 0.0500 0.0500 0.0500 2,685 +0.00(+0.00%)
Jul 15, 2019 0.0500 0.0500 0.0500 0.0500 49,000 +0.00(+0.00%)
Jul 12, 2019 0.0650 0.0650 0.0500 0.0500 29,558 -0.00(-9.09%)
Jul 10, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 09, 2019 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
Jul 08, 2019 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Jul 05, 2019 0.0550 0.0550 0.0550 0.0550 2,031 -0.00(-8.33%)
Jul 03, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 02, 2019 0.0650 0.0650 0.0650 0.0650 9,500 +0.01(+8.33%)
Jun 28, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jun 27, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jun 25, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 24, 2019 0.0650 0.0650 0.0650 45 +0.00(+0.00%)
Jun 21, 2019 0.0650 0.0650 0.0650 0.0650 2,304 -0.01(-7.14%)
Jun 20, 2019 0.0700 0.0700 0.0700 0.0700 53,400 +0.01(+7.69%)
Jun 19, 2019 0.0650 0.0650 0.0650 0.0650 2,016 +0.00(+0.00%)
Jun 18, 2019 0.0700 0.0700 0.0650 0.0650 33,652 +0.00(+0.00%)
Jun 17, 2019 0.0650 0.0700 0.0650 0.0650 6,383 +0.01(+8.33%)
Jun 14, 2019 0.0600 0.0600 0.0600 0.0600 4,469 +0.00(+9.09%)
Jun 13, 2019 0.0550 0.0550 0.0550 0.0550 3,333 -0.01(-15.38%)
Jun 12, 2019 0.0650 0.0650 0.0650 0.0650 1,500 +0.00(+0.00%)
Jun 11, 2019 0.0550 0.0650 0.0550 0.0650 3,070 -0.01(-7.14%)
Jun 10, 2019 0.0650 0.0700 0.0650 0.0700 22,000 +0.01(+16.67%)
Jun 07, 2019 0.0600 0.0600 0.0600 106 +0.00(+0.00%)
Jun 06, 2019 0.0600 0.0600 0.0600 0.0600 10,894 -0.01(-7.69%)
Jun 05, 2019 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Jun 04, 2019 0.0700 0.0750 0.0650 0.0650 10,833 -0.01(-7.14%)
Jun 03, 2019 0.0650 0.0700 0.0650 0.0700 44,000 +0.01(+7.69%)
May 31, 2019 0.0550 0.0650 0.0400 0.0650 127,342 +0.01(+30.00%)
May 30, 2019 0.0400 0.0500 0.0400 0.0500 13,091 +0.01(+11.11%)
May 29, 2019 0.0450 0.0450 0.0400 0.0450 24,400 -0.01(-18.18%)
May 28, 2019 0.0500 0.0550 0.0500 0.0550 13,500 +0.00(+0.00%)
May 27, 2019 0.0500 0.0550 0.0500 0.0550 40,000 +0.00(+10.00%)
May 24, 2019 0.0500 0.0500 0.0500 0.0500 1,951 +0.00(+0.00%)
May 23, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
May 22, 2019 0.0500 0.0500 0.0500 0.0500 3,000 -0.00(-9.09%)
May 21, 2019 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
May 17, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 16, 2019 0.0550 0.0550 0.0550 0.0550 37,000 +0.00(+10.00%)
May 15, 2019 0.0500 0.0550 0.0500 0.0500 33,157 +0.00(+0.00%)
May 14, 2019 0.0500 0.0500 0.0500 0.0500 2,915 -0.00(-9.09%)
May 13, 2019 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
May 10, 2019 0.0550 0.0550 0.0550 0.0550 73,550 +0.00(+0.00%)
May 09, 2019 0.0550 0.0550 0.0500 0.0550 44,200 +0.00(+10.00%)
May 08, 2019 0.0550 0.0550 0.0500 0.0500 6,000 -0.00(-9.09%)
May 07, 2019 0.0550 0.0550 0.0550 500 +0.00(+0.00%)
May 06, 2019 0.0550 0.0550 0.0550 0.0550 64,990 +0.00(+0.00%)
May 03, 2019 0.0500 0.0550 0.0500 0.0550 84,500 +0.00(+0.00%)
May 02, 2019 0.0500 0.0550 0.0500 0.0550 13,265 +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.