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 (%)
Jan 31, 2019 0.0850 0.0850 0.0850 666 +0.00(+0.00%)
Jan 30, 2019 0.0850 0.0850 0.0850 0.0850 6,505 +0.01(+13.33%)
Jan 29, 2019 0.0800 0.0800 0.0750 0.0750 47,083 -0.01(-6.25%)
Jan 28, 2019 0.0800 0.0800 0.0800 0.0800 2,200 -0.01(-5.88%)
Jan 25, 2019 0.0800 0.0850 0.0800 0.0850 9,013 +0.01(+6.25%)
Jan 24, 2019 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Jan 23, 2019 0.0950 0.0950 0.0800 0.0800 6,161 -0.01(-11.11%)
Jan 22, 2019 0.0900 0.0950 0.0900 0.0900 19,986 +0.01(+20.00%)
Jan 21, 2019 0.0750 0.0750 0.0750 824 +0.00(+0.00%)
Jan 18, 2019 0.0750 0.0750 0.0750 0.0750 3,056 -0.01(-6.25%)
Jan 16, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jan 15, 2019 0.0850 0.0850 0.0850 0.0850 31,000 +0.01(+6.25%)
Jan 14, 2019 0.0800 0.0800 0.0800 0.0800 25,300 -0.01(-5.88%)
Jan 11, 2019 0.0900 0.0900 0.0850 0.0850 26,050 -0.01(-10.53%)
Jan 10, 2019 0.0950 0.0950 0.0950 0.0950 7,000 +0.00(+0.00%)
Jan 09, 2019 0.0800 0.0950 0.0800 0.0950 27,130 +0.01(+11.76%)
Jan 08, 2019 0.0850 0.0850 0.0850 0.0850 24,600 +0.01(+6.25%)
Jan 07, 2019 0.0750 0.0800 0.0750 0.0800 24,900 +0.00(+0.00%)
Jan 04, 2019 0.0750 0.0800 0.0750 0.0800 2,004 -0.01(-5.88%)
Jan 03, 2019 0.0850 0.0850 0.0850 0.0850 3,000 +0.01(+13.33%)
Jan 02, 2019 0.0800 0.0800 0.0750 0.0750 28,004 -0.01(-6.25%)
Dec 31, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Dec 28, 2018 0.0700 0.0700 0.0700 0.0700 12,600 +0.00(+0.00%)
Dec 27, 2018 0.0650 0.0750 0.0650 0.0700 38,000 +0.01(+7.69%)
Dec 24, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Dec 21, 2018 0.0700 0.0750 0.0700 0.0750 9,000 +0.00(+7.14%)
Dec 19, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 18, 2018 0.0750 0.0750 0.0650 0.0750 88,333 +0.00(+7.14%)
Dec 17, 2018 0.0800 0.0800 0.0700 0.0700 296,600 -0.01(-12.50%)
Dec 14, 2018 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Dec 13, 2018 0.0800 0.0800 0.0800 8 +0.00(+0.00%)
Dec 12, 2018 0.0800 0.0900 0.0750 0.0800 133,000 +0.00(+0.00%)
Dec 11, 2018 0.0750 0.0900 0.0750 0.0800 88,426 +0.01(+14.29%)
Dec 10, 2018 0.0750 0.0750 0.0700 0.0700 24,833 +0.00(+0.00%)
Dec 07, 2018 0.0700 0.0700 0.0700 0.0700 16,115 -0.00(-6.67%)
Dec 06, 2018 0.0750 0.0750 0.0750 0.0750 14,216 +0.00(+0.00%)
Dec 05, 2018 0.0800 0.0900 0.0700 0.0750 142,800 -0.01(-11.76%)
Dec 04, 2018 0.0800 0.0850 0.0800 0.0850 30,159 +0.00(+0.00%)
Dec 03, 2018 0.0800 0.0850 0.0800 0.0850 4,042 +0.00(+0.00%)
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%)
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.