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: 10:12 AM EDT, May 16, 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 (%)
Oct 31, 2022 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Oct 27, 2022 0.0400 0 +0.00(+0.00%)
Oct 26, 2022 0.0450 0.0450 0.0400 0.0400 5,000 +0.00(+0.00%)
Oct 25, 2022 0.0400 0.0400 0.0400 0.0400 5,833 +0.00(+0.00%)
Oct 21, 2022 0.0400 0 -0.00(-11.11%)
Oct 17, 2022 0.0450 0 +0.00(+12.50%)
Oct 14, 2022 0.0400 0.0400 0.0400 0.0400 51,666 -0.00(-11.11%)
Oct 13, 2022 0.0400 0.0450 0.0400 0.0450 34,666 +0.00(+0.00%)
Oct 12, 2022 0.0450 0.0450 0.0450 0.0450 287,900 -0.01(-10.00%)
Oct 11, 2022 0.0500 0.0500 0.0500 0.0500 71,500 +0.01(+11.11%)
Oct 04, 2022 0.0450 0 +0.00(+0.00%)
Sep 29, 2022 0.0450 0 -0.01(-10.00%)
Sep 26, 2022 0.0500 0 +0.00(+0.00%)
Sep 23, 2022 0.0450 0.0500 0.0450 0.0500 21,112 -0.00(-9.09%)
Sep 22, 2022 0.0500 0.0550 0.0500 0.0550 22,000 +0.00(+0.00%)
Sep 15, 2022 0.0550 70 +0.00(+10.00%)
Sep 13, 2022 0.0500 100 +0.00(+0.00%)
Sep 12, 2022 0.0500 0.0500 0.0500 0.0500 28,000 -0.00(-9.09%)
Sep 08, 2022 0.0550 0 +0.00(+10.00%)
Sep 07, 2022 0.0500 0.0500 0.0500 0.0500 1,987 -0.01(-16.67%)
Sep 06, 2022 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+9.09%)
Sep 01, 2022 0.0550 0 +0.00(+10.00%)
Aug 30, 2022 0.0500 0 -0.00(-9.09%)
Aug 29, 2022 0.0600 0.0600 0.0550 0.0550 23,945 -0.01(-15.38%)
Aug 26, 2022 0.0500 0.0650 0.0500 0.0650 150,372 +0.01(+8.33%)
Aug 25, 2022 0.0550 0.0600 0.0550 0.0600 44,000 +0.01(+20.00%)
Aug 19, 2022 0.0500 0 +0.01(+11.11%)
Aug 17, 2022 0.0450 10 +0.00(+0.00%)
Aug 16, 2022 0.0450 0.0450 0.0450 0.0450 16,666 -0.01(-10.00%)
Aug 15, 2022 0.0500 0.0500 0.0500 0.0500 34,900 -0.01(-16.67%)
Aug 11, 2022 0.0600 0 +0.00(+9.09%)
Aug 10, 2022 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Aug 09, 2022 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Aug 04, 2022 0.0550 0 +0.00(+10.00%)
Aug 02, 2022 0.0500 0 +0.00(+0.00%)
Jul 29, 2022 0.0500 0 +0.00(+0.00%)
Jul 28, 2022 0.0550 0.0550 0.0500 0.0500 11,201 -0.00(-9.09%)
Jul 27, 2022 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Jul 25, 2022 0.0500 0 +0.00(+0.00%)
Jul 22, 2022 0.0500 0.0500 0.0500 0.0500 13,300 -0.00(-9.09%)
Jul 21, 2022 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Jul 20, 2022 0.0500 0.0550 0.0500 0.0550 82,333 +0.00(+0.00%)
Jul 19, 2022 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Jul 15, 2022 0.0600 0 +0.00(+9.09%)
Jul 14, 2022 0.0600 0.0600 0.0550 0.0550 52,100 -0.00(-8.33%)
Jul 13, 2022 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-7.69%)
Jul 12, 2022 0.0650 0.0650 0.0650 0.0650 60,781 +0.01(+8.33%)
Jul 11, 2022 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Jul 07, 2022 0.0600 0 -0.01(-7.69%)
Jul 05, 2022 0.0650 0 +0.01(+30.00%)
Jul 04, 2022 0.0550 0.0550 0.0500 0.0500 61,000 +0.01(+11.11%)
Jun 30, 2022 0.0450 0 -0.01(-10.00%)
Jun 27, 2022 0.0500 0 +0.00(+0.00%)
Jun 24, 2022 0.0500 0.0500 0.0500 0.0500 6,440 +0.00(+0.00%)
Jun 23, 2022 0.0500 0.0500 0.0500 0.0500 7,840 +0.01(+11.11%)
Jun 22, 2022 0.0550 0.0550 0.0450 0.0450 52,000 -0.01(-10.00%)
Jun 20, 2022 0.0500 0 +0.00(+0.00%)
Jun 17, 2022 0.0500 0.0500 0.0500 0.0500 6,632 +0.00(+0.00%)
Jun 16, 2022 0.0500 0.0500 0.0500 0.0500 21,000 -0.01(-16.67%)
Jun 14, 2022 0.0600 0 -0.01(-7.69%)
Jun 13, 2022 0.0600 0.0650 0.0600 0.0650 20,792 +0.01(+18.18%)
Jun 10, 2022 0.0550 0.0550 0.0550 0.0550 7,800 +0.00(+0.00%)
Jun 09, 2022 0.0550 0.0550 0.0550 0.0550 2,000 -0.02(-21.43%)
Jun 07, 2022 0.0700 0 +0.01(+7.69%)
Jun 03, 2022 0.0650 0 +0.01(+18.18%)
May 31, 2022 0.0550 0 +0.00(+10.00%)
May 30, 2022 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
May 27, 2022 0.0550 0.0550 0.0550 0.0550 69,000 +0.00(+10.00%)
May 26, 2022 0.0500 0.0500 0.0500 0.0500 53,000 +0.00(+0.00%)
May 24, 2022 0.0500 0 +0.00(+0.00%)
May 20, 2022 0.0500 0 -0.00(-9.09%)
May 18, 2022 0.0550 0 +0.00(+0.00%)
May 13, 2022 0.0550 0 +0.00(+0.00%)
May 11, 2022 0.0550 0 +0.00(+0.00%)
May 09, 2022 0.0550 945 -0.00(-8.33%)
May 05, 2022 0.0600 0 +0.00(+0.00%)
May 04, 2022 0.0600 0.0600 0.0600 0.0600 1,176 -0.01(-7.69%)
May 03, 2022 0.0650 0.0650 0.0650 0.0650 159,000 +0.00(+0.00%)
May 02, 2022 0.0650 0.0650 0.0650 0.0650 18,787 +0.00(+0.00%)
Apr 27, 2022 0.0650 416 +0.00(+0.00%)
Apr 26, 2022 0.0650 0.0650 0.0650 0.0650 3,166 +0.00(+0.00%)
Apr 25, 2022 0.0700 0.0700 0.0650 0.0650 148,000 -0.01(-13.33%)
Apr 22, 2022 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+0.00%)
Apr 21, 2022 0.0750 0.0750 0.0750 0.0750 20,480 +0.00(+0.00%)
Apr 20, 2022 0.0750 0.0750 0.0750 0.0750 100,000 +0.00(+7.14%)
Apr 19, 2022 0.0700 0.0700 0.0700 0.0700 21,800 +0.00(+0.00%)
Apr 18, 2022 0.0750 0.0750 0.0700 0.0700 4,200 -0.00(-6.67%)
Apr 14, 2022 0.0750 0 +0.00(+0.00%)
Apr 13, 2022 0.0750 0.0800 0.0750 0.0750 3,000 +0.00(+0.00%)
Apr 12, 2022 0.0900 0.0900 0.0750 0.0750 9,840 -0.01(-11.76%)
Apr 11, 2022 0.0850 0.0850 0.0750 0.0850 47,200 -0.00(-5.56%)
Apr 08, 2022 0.0700 0.0900 0.0700 0.0900 108,483 +0.01(+12.50%)
Apr 06, 2022 0.0800 670 +0.00(+0.00%)
Apr 05, 2022 0.0750 0.0800 0.0750 0.0800 58,019 +0.01(+14.29%)
Apr 04, 2022 0.0700 0.0700 0.0700 0.0700 2,510 +0.00(+0.00%)
Apr 01, 2022 0.0750 0.0900 0.0700 0.0700 266,990 -0.00(-6.67%)
Mar 31, 2022 0.0700 0.0750 0.0650 0.0750 308,000 +0.01(+15.38%)
Mar 30, 2022 0.0700 0.0700 0.0650 0.0650 57,000 -0.01(-7.14%)
Mar 29, 2022 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Mar 28, 2022 0.0650 0.0700 0.0650 0.0700 37,000 +0.01(+7.69%)
Mar 25, 2022 0.0650 0.0650 0.0650 0.0650 38,000 +0.00(+0.00%)
Mar 24, 2022 0.0650 0.0650 0.0650 0.0650 4,962 -0.01(-7.14%)
Mar 23, 2022 0.0700 0.0700 0.0700 0.0700 123,000 +0.01(+7.69%)
Mar 22, 2022 0.0600 0.0650 0.0600 0.0650 56,167 +0.01(+8.33%)
Mar 21, 2022 0.0650 0.0650 0.0600 0.0600 122,916 +0.00(+0.00%)
Mar 18, 2022 0.0600 0.0600 0.0600 0.0600 36,675 +0.00(+0.00%)
Mar 16, 2022 0.0600 500 +0.00(+9.09%)
Mar 14, 2022 0.0550 0 +0.00(+0.00%)
Mar 09, 2022 0.0550 0 -0.00(-8.33%)
Mar 08, 2022 0.0650 0.0650 0.0600 0.0600 113,000 -0.01(-7.69%)
Mar 07, 2022 0.0550 0.0650 0.0550 0.0650 23,933 +0.01(+8.33%)
Mar 03, 2022 0.0600 0 +0.00(+0.00%)
Mar 02, 2022 0.0600 0.0600 0.0600 0.0600 35,000 +0.00(+0.00%)
Mar 01, 2022 0.0600 0.0600 0.0600 0.0600 62,166 +0.00(+0.00%)
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%)
Dec 01, 2021 0.0800 0.0800 0.0750 0.0750 241,225 -0.01(-6.25%)
Nov 30, 2021 0.0850 0.0850 0.0800 0.0800 55,464 -0.01(-5.88%)
Nov 29, 2021 0.0900 0.0900 0.0850 0.0850 46,000 -0.01(-10.53%)
Nov 26, 2021 0.0900 0.0950 0.0850 0.0950 37,700 +0.01(+5.56%)
Nov 24, 2021 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Nov 23, 2021 0.0900 0.0900 0.0850 0.0850 65,712 -0.00(-5.56%)
Nov 22, 2021 0.0850 0.0900 0.0850 0.0900 10,838 +0.01(+12.50%)
Nov 19, 2021 0.0950 0.0950 0.0800 0.0800 51,000 -0.01(-5.88%)
Nov 18, 2021 0.1000 0.0850 0.0850 0.0850 355,800 -0.01(-15.00%)
Nov 17, 2021 0.1000 0.1050 0.1000 0.1000 60,000 +0.00(+0.00%)
Nov 16, 2021 0.1000 0.1000 0.1000 0.1000 49,520 -0.00(-4.76%)
Nov 15, 2021 0.1000 0.1050 0.1000 0.1050 94,196 -0.01(-4.55%)
Nov 12, 2021 0.1100 0.1150 0.1000 0.1100 54,750 +0.01(+4.76%)
Nov 11, 2021 0.1050 0.1050 0.1050 0.1050 52,500 +0.00(+0.00%)
Nov 09, 2021 0.1050 0.1100 0.1000 0.1050 78,600 +0.00(+0.00%)
Nov 08, 2021 0.1150 0.1150 0.1050 0.1050 110,900 +0.00(+0.00%)
Nov 05, 2021 0.1100 0.1150 0.1050 0.1050 57,000 -0.02(-16.00%)
Nov 04, 2021 0.1150 0.1250 0.1150 0.1250 40,550 +0.01(+13.64%)
Nov 03, 2021 0.1100 0.1150 0.1050 0.1100 69,000 +0.01(+4.76%)
Nov 02, 2021 0.1200 0.1200 0.1050 0.1050 287,540 -0.02(-16.00%)
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.