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: 10:48 AM EDT, Apr 18, 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 (%)
Feb 28, 2020 0.0950 0.1050 0.0850 0.0850 69,471 -0.04(-34.62%)
Feb 27, 2020 0.1300 0.1300 0.1300 0.1300 2,720 +0.00(+0.00%)
Feb 26, 2020 0.1000 0.1300 0.1000 0.1300 41,100 +0.03(+30.00%)
Feb 25, 2020 0.0950 0.1000 0.0950 0.1000 40,000 +0.01(+11.11%)
Feb 24, 2020 0.1150 0.1150 0.0850 0.0900 169,300 -0.03(-21.74%)
Feb 21, 2020 0.1000 0.1150 0.1000 0.1150 20,488 +0.01(+4.55%)
Feb 18, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 14, 2020 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Feb 12, 2020 0.1050 0.1050 0.1050 0 -0.03(-19.23%)
Feb 11, 2020 0.1000 0.1300 0.0900 0.1300 103,000 +0.03(+23.81%)
Feb 10, 2020 0.1050 0.1100 0.1050 0.1050 19,166 +0.00(+0.00%)
Feb 07, 2020 0.1100 0.1100 0.1050 0.1050 10,000 -0.01(-4.55%)
Feb 06, 2020 0.0950 0.1200 0.0950 0.1100 22,270 -0.01(-4.35%)
Feb 05, 2020 0.1150 0.1200 0.1150 0.1150 26,085 +0.01(+15.00%)
Feb 04, 2020 0.1000 0.1100 0.1000 0.1000 6,000 +0.00(+0.00%)
Feb 03, 2020 0.0950 0.1050 0.0950 0.1000 212,266 +0.01(+11.11%)
Jan 31, 2020 0.0750 0.0950 0.0750 0.0900 314,850 +0.01(+12.50%)
Jan 30, 2020 0.0800 0.0800 0.0750 0.0800 11,000 +0.01(+6.67%)
Jan 29, 2020 0.1000 0.1000 0.0700 0.0750 246,443 -0.03(-25.00%)
Jan 28, 2020 0.1000 0.1000 0.1000 0.1000 833 +0.00(+0.00%)
Jan 27, 2020 0.1150 0.1150 0.1000 0.1000 102,562 -0.01(-13.04%)
Jan 24, 2020 0.1200 0.1200 0.1150 0.1150 16,650 -0.01(-11.54%)
Jan 23, 2020 0.1400 0.1400 0.1300 0.1300 157,500 -0.01(-7.14%)
Jan 22, 2020 0.1200 0.1400 0.1200 0.1400 159,133 +0.02(+12.00%)
Jan 21, 2020 0.1300 0.1300 0.1250 0.1250 53,999 -0.01(-3.85%)
Jan 17, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 16, 2020 0.1200 0.1300 0.1200 0.1300 33,916 +0.00(+0.00%)
Jan 15, 2020 0.1350 0.1350 0.1300 0.1300 210,000 +0.00(+0.00%)
Jan 14, 2020 0.1250 0.1300 0.1250 0.1300 7,316 +0.00(+0.00%)
Jan 13, 2020 0.1400 0.1400 0.1300 0.1300 74,000 +0.01(+4.00%)
Jan 10, 2020 0.1350 0.1500 0.1250 0.1250 198,033 -0.01(-3.85%)
Jan 09, 2020 0.1050 0.1350 0.1050 0.1300 100,500 +0.03(+30.00%)
Jan 08, 2020 0.1200 0.1200 0.1000 0.1000 122,115 -0.02(-16.67%)
Jan 07, 2020 0.1100 0.1200 0.1100 0.1200 61,566 +0.01(+9.09%)
Jan 06, 2020 0.1100 0.1100 0.1100 0.1100 28,500 +0.01(+4.76%)
Jan 03, 2020 0.1100 0.1100 0.0900 0.1050 117,954 -0.01(-8.70%)
Jan 02, 2020 0.1400 0.1400 0.1150 0.1150 15,500 -0.03(-17.86%)
Dec 31, 2019 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Dec 30, 2019 0.1100 0.1300 0.1100 0.1200 121,855 +0.02(+20.00%)
Dec 27, 2019 0.1000 0.1000 0.0850 0.1000 69,000 +0.01(+17.65%)
Dec 24, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 23, 2019 0.0900 0.0900 0.0900 0.0900 68,866 +0.00(+0.00%)
Dec 20, 2019 0.1000 0.1000 0.0900 0.0900 106,100 -0.01(-10.00%)
Dec 19, 2019 0.0850 0.1000 0.0750 0.1000 68,943 +0.03(+42.86%)
Dec 18, 2019 0.0700 0.0850 0.0700 0.0700 361,782 +0.01(+16.67%)
Dec 17, 2019 0.0600 0.0650 0.0600 0.0600 110,000 +0.00(+0.00%)
Dec 16, 2019 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+9.09%)
Dec 13, 2019 0.0550 0.0550 0.0550 0.0550 1,396,499 +0.00(+0.00%)
Dec 12, 2019 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+0.00%)
Dec 11, 2019 0.0550 0.0550 0.0550 0.0550 7,333 +0.00(+0.00%)
Dec 10, 2019 0.0550 0.0550 0.0550 0.0550 31,000 +0.00(+0.00%)
Dec 09, 2019 0.0550 0.0550 0.0550 0.0550 67,391 +0.00(+10.00%)
Dec 06, 2019 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Dec 05, 2019 0.0500 0.0500 0.0500 0.0500 30,000 +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.