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: 11:04 AM EDT, May 10, 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, 2022 0.0650 0.0650 0.0600 0.0600 648,233 +0.00(+0.00%)
Feb 25, 2022 0.0650 0.0600 0.0600 0.0600 723,000 +0.00(+0.00%)
Feb 24, 2022 0.0600 0.0600 0.0600 0.0600 329,000 +0.00(+0.00%)
Feb 17, 2022 0.0600 982 -0.01(-7.69%)
Feb 16, 2022 0.0650 0.0650 0.0650 0.0650 52,000 +0.01(+8.33%)
Feb 15, 2022 0.0650 0.0650 0.0600 0.0600 539,467 -0.01(-7.69%)
Feb 14, 2022 0.0650 0.0650 0.0650 0.0650 6,666 -0.01(-7.14%)
Feb 09, 2022 0.0700 0 +0.00(+0.00%)
Feb 08, 2022 0.0700 0.0700 0.0700 0.0700 170,248 +0.00(+0.00%)
Feb 07, 2022 0.0700 0.0700 0.0700 0.0700 122,192 -0.00(-6.67%)
Feb 04, 2022 0.0700 0.0800 0.0700 0.0750 377,300 +0.01(+15.38%)
Feb 03, 2022 0.0650 0.0650 0.0650 0.0650 61,000 -0.01(-7.14%)
Feb 01, 2022 0.0700 0 +0.00(+0.00%)
Jan 31, 2022 0.0700 0.0700 0.0700 0.0700 10,041 +0.00(+0.00%)
Jan 27, 2022 0.0700 0 +0.00(+0.00%)
Jan 26, 2022 0.0700 0.0700 0.0700 0.0700 29,090 +0.00(+0.00%)
Jan 25, 2022 0.0700 0.0700 0.0700 0.0700 23,000 +0.01(+7.69%)
Jan 24, 2022 0.0650 0.0650 0.0650 0.0650 49,333 -0.01(-7.14%)
Jan 21, 2022 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Jan 20, 2022 0.0700 0.0700 0.0650 0.0650 54,733 -0.01(-13.33%)
Jan 19, 2022 0.0750 0.0750 0.0750 0.0750 1,020 +0.00(+7.14%)
Jan 18, 2022 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Jan 14, 2022 0.0700 0 -0.00(-6.67%)
Jan 13, 2022 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Jan 12, 2022 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Jan 11, 2022 0.0800 0.0800 0.0800 0.0800 1,200 +0.01(+6.67%)
Jan 10, 2022 0.0750 0.0750 0.0750 0.0750 17,000 +0.01(+15.38%)
Jan 06, 2022 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 05, 2022 0.0650 0.0650 0.0650 0.0650 11,600 -0.01(-7.14%)
Jan 04, 2022 0.0750 0.0750 0.0700 0.0700 297,675 +0.01(+7.69%)
Dec 31, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 30, 2021 0.0650 0.0650 0.0650 0.0650 52,000 +0.00(+0.00%)
Dec 29, 2021 0.0700 0.0700 0.0600 0.0650 962,017 -0.01(-13.33%)
Dec 24, 2021 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 23, 2021 0.0800 0.0800 0.0700 0.0700 68,600 -0.01(-12.50%)
Dec 22, 2021 0.0750 0.0800 0.0750 0.0800 106,200 +0.01(+6.67%)
Dec 21, 2021 0.0750 0.0750 0.0700 0.0750 31,666 +0.00(+7.14%)
Dec 20, 2021 0.0650 0.0750 0.0650 0.0700 179,200 +0.01(+7.69%)
Dec 16, 2021 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 15, 2021 0.0600 0.0600 0.0600 0.0600 23,108 -0.01(-14.29%)
Dec 13, 2021 0.0700 0.0700 0.0700 141 +0.01(+7.69%)
Dec 10, 2021 0.0650 0.0700 0.0650 0.0650 49,100 +0.01(+8.33%)
Dec 09, 2021 0.0600 0.0600 0.0600 0.0600 80,729 +0.00(+0.00%)
Dec 08, 2021 0.0600 0.0600 0.0600 0.0600 4,000 -0.01(-7.69%)
Dec 07, 2021 0.0650 0.0650 0.0650 0.0650 31,500 +0.00(+0.00%)
Dec 06, 2021 0.0600 0.0650 0.0600 0.0650 88,450 +0.01(+8.33%)
Dec 03, 2021 0.0650 0.0650 0.0600 0.0600 140,353 -0.01(-7.69%)
Dec 02, 2021 0.0800 0.0800 0.0600 0.0650 429,750 -0.01(-13.33%)
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.