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: 3:54 PM EDT, Apr 30, 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 (%)
Aug 30, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 28, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 27, 2019 0.0450 0.0500 0.0450 0.0500 28,166 +0.01(+11.11%)
Aug 26, 2019 0.0450 0.0450 0.0450 0.0450 4,083 -0.01(-10.00%)
Aug 16, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 14, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 12, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.01(+37.50%)
Aug 09, 2019 0.0400 0.0400 0.0400 0.0400 1,664 -0.01(-20.00%)
Aug 07, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 06, 2019 0.0450 0.0450 0.0450 0.0450 36,000 +0.00(+12.50%)
Aug 01, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
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%)
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.