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 29, 2021 0.1100 0.1150 0.1100 0.1100 23,213 -0.01(-8.33%)
Jan 28, 2021 0.1200 0.1200 0.1150 0.1200 29,807 +0.00(+4.35%)
Jan 27, 2021 0.1200 0.1200 0.1150 0.1150 113,000 -0.00(-4.17%)
Jan 26, 2021 0.1250 0.1250 0.1200 0.1200 65,709 +0.00(+0.00%)
Jan 25, 2021 0.1150 0.1200 0.1150 0.1200 43,091 +0.00(+4.35%)
Jan 22, 2021 0.1150 0.1150 0.1150 416 +0.00(+0.00%)
Jan 21, 2021 0.1250 0.1250 0.1150 0.1150 17,058 +0.00(+0.00%)
Jan 20, 2021 0.1150 0.1200 0.1150 0.1150 130,486 +0.01(+4.55%)
Jan 19, 2021 0.1150 0.1150 0.1100 0.1100 2,000 +0.00(+0.00%)
Jan 18, 2021 0.1100 0.1100 0.1100 0.1100 2,250 -0.01(-4.35%)
Jan 15, 2021 0.1200 0.1200 0.1150 0.1150 221,555 -0.00(-4.17%)
Jan 14, 2021 0.1100 0.1200 0.1100 0.1200 15,000 +0.00(+4.35%)
Jan 13, 2021 0.1200 0.1200 0.1150 0.1150 45,000 -0.00(-4.17%)
Jan 12, 2021 0.1250 0.1250 0.1200 0.1200 32,816 +0.00(+0.00%)
Jan 11, 2021 0.1200 0.1200 0.1200 0.1200 28,500 +0.00(+0.00%)
Jan 08, 2021 0.1250 0.1250 0.1200 0.1200 242,500 -0.01(-4.00%)
Jan 07, 2021 0.1250 0.1250 0.1250 0.1250 436,000 +0.01(+4.17%)
Jan 06, 2021 0.1300 0.1300 0.1200 0.1200 115,300 -0.01(-4.00%)
Jan 05, 2021 0.1250 0.1300 0.1250 0.1250 23,340 -0.01(-3.85%)
Jan 04, 2021 0.1350 0.1350 0.1300 0.1300 245,043 -0.01(-3.70%)
Dec 31, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 30, 2020 0.1350 0.1350 0.1350 0.1350 21,500 +0.00(+0.00%)
Dec 29, 2020 0.1350 0.1350 0.1300 0.1350 23,666 +0.01(+3.85%)
Dec 24, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Dec 23, 2020 0.1350 0.1350 0.1350 0.1350 10,847 +0.01(+3.85%)
Dec 22, 2020 0.1300 0.1350 0.1300 0.1300 23,500 -0.01(-3.70%)
Dec 21, 2020 0.1350 0.1350 0.1300 0.1350 130,667 +0.00(+0.00%)
Dec 18, 2020 0.1350 0.1400 0.1350 0.1350 286,142 -0.01(-3.57%)
Dec 17, 2020 0.1400 0.1400 0.1350 0.1400 112,700 +0.01(+3.70%)
Dec 16, 2020 0.1500 0.1500 0.1350 0.1350 532,834 -0.01(-10.00%)
Dec 15, 2020 0.1550 0.1550 0.1500 0.1500 28,993 -0.01(-3.23%)
Dec 14, 2020 0.1500 0.1600 0.1500 0.1550 90,637 +0.01(+3.33%)
Dec 11, 2020 0.1650 0.1650 0.1500 0.1500 8,133 +0.01(+7.14%)
Dec 10, 2020 0.1600 0.1650 0.1400 0.1400 79,525 +0.00(+0.00%)
Dec 09, 2020 0.1650 0.1650 0.1400 0.1400 146,555 -0.00(-3.45%)
Dec 08, 2020 0.1500 0.1600 0.1450 0.1450 194,379 -0.01(-3.33%)
Dec 07, 2020 0.1550 0.1550 0.1500 0.1500 3,483 -0.01(-3.23%)
Dec 04, 2020 0.1450 0.1550 0.1450 0.1550 19,200 +0.01(+10.71%)
Dec 03, 2020 0.1400 0.1550 0.1350 0.1400 30,022 -0.00(-3.45%)
Dec 02, 2020 0.1450 0.1450 0.1450 0.1450 7,166 -0.01(-3.33%)
Dec 01, 2020 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Nov 30, 2020 0.1600 0.1600 0.1500 0.1500 33,800 -0.02(-14.29%)
Nov 27, 2020 0.1350 0.1750 0.1300 0.1750 38,000 +0.03(+25.00%)
Nov 26, 2020 0.1250 0.1500 0.1250 0.1400 30,025 +0.02(+12.00%)
Nov 25, 2020 0.1300 0.1350 0.1250 0.1250 44,750 +0.00(+0.00%)
Nov 24, 2020 0.1350 0.1350 0.1250 0.1250 66,080 -0.01(-3.85%)
Nov 23, 2020 0.1450 0.1450 0.1300 0.1300 64,948 -0.01(-7.14%)
Nov 20, 2020 0.1400 0.1400 0.1400 0.1400 1,785 -0.00(-3.45%)
Nov 19, 2020 0.1500 0.1500 0.1450 0.1450 26,631 -0.01(-3.33%)
Nov 18, 2020 0.1500 0.1500 0.1500 0.1500 3,833 +0.00(+0.00%)
Nov 17, 2020 0.1500 0.1500 0.1500 0.1500 1,264 -0.01(-3.23%)
Nov 16, 2020 0.1550 0.1550 0.1550 0.1550 5,664 -0.01(-3.13%)
Nov 13, 2020 0.1650 0.1650 0.1600 0.1600 6,000 +0.00(+0.00%)
Nov 12, 2020 0.1600 0.1600 0.1600 0.1600 833 -0.01(-3.03%)
Nov 11, 2020 0.1600 0.1650 0.1600 0.1650 5,500 +0.00(+0.00%)
Nov 10, 2020 0.1650 0.1650 0.1650 0.1650 15,416 -0.01(-2.94%)
Nov 09, 2020 0.1850 0.1850 0.1700 0.1700 16,862 +0.01(+3.03%)
Nov 06, 2020 0.1850 0.1850 0.1650 0.1650 3,190 -0.03(-15.38%)
Nov 05, 2020 0.1500 0.1950 0.1400 0.1950 112,499 +0.04(+25.81%)
Nov 04, 2020 0.1400 0.1550 0.1300 0.1550 29,267 +0.00(+0.00%)
Nov 03, 2020 0.1400 0.1550 0.1400 0.1550 54,500 +0.01(+10.71%)
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.