|
 ABACUS MINING & E - [Ticker: AME.V] |     | | Last Trade | 0.09 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.09 | | High | 0.09 | Low | 0.09 | | Volume | 21,800 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.72 x 0 - 0.75 x 0 | | Former Close | 0.09 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AME.V quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-16 | 69,300 | 0.56 | 0.56 | 0.52 | 0.52 | 00:00:00 | | 2004-04-19 | 27,200 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2004-04-20 | 137,300 | 0.53 | 0.55 | 0.51 | 0.55 | 00:00:00 | | 2004-04-21 | 105,000 | 0.54 | 0.54 | 0.45 | 0.48 | 00:00:00 | | 2004-04-22 | 17,600 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2004-04-23 | 51,400 | 0.42 | 0.43 | 0.37 | 0.43 | 00:00:00 | | 2004-04-26 | 118,000 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2004-04-27 | 118,100 | 0.43 | 0.43 | 0.37 | 0.38 | 00:00:00 | | 2004-04-28 | 335,000 | 0.40 | 0.40 | 0.35 | 0.38 | 00:00:00 | | 2004-04-29 | 94,300 | 0.35 | 0.39 | 0.35 | 0.35 | 00:00:00 | | 2004-04-30 | 26,500 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2004-05-03 | 10,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2004-05-04 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2004-05-05 | 20,300 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2004-05-06 | 13,000 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2004-05-07 | 27,400 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2004-05-10 | 47,500 | 0.32 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2004-05-11 | 36,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-05-12 | 56,900 | 0.30 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2004-05-13 | 7,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-05-14 | 100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2004-05-17 | 11,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-05-18 | 10,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-05-19 | 37,100 | 0.29 | 0.33 | 0.29 | 0.32 | 00:00:00 | | 2004-05-20 | 40,000 | 0.32 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2004-05-21 | 127,200 | 0.32 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2004-05-25 | 10,100 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2004-05-26 | 20,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-05-27 | 81,600 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2004-05-28 | 9,900 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2004-05-31 | 29,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2004-06-01 | 6,200 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-06-02 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-06-03 | 46,600 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2004-06-04 | 60,300 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-06-07 | 7,900 | 0.34 | 0.34 | 0.29 | 0.29 | 00:00:00 | | 2004-06-08 | 17,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2004-06-09 | 23,000 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2004-06-10 | 6,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-06-11 | 50,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-06-14 | 2,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-06-15 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-06-16 | 25,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-06-17 | 8,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2004-06-18 | 52,100 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-06-21 | 400 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-06-22 | 29,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2004-06-23 | 42,700 | 0.28 | 0.29 | 0.25 | 0.25 | 00:00:00 | | 2004-06-24 | 133,500 | 0.29 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2004-06-25 | 5,200 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-06-28 | 10,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2004-06-29 | 61,600 | 0.30 | 0.30 | 0.25 | 0.29 | 00:00:00 | | 2004-06-30 | 15,000 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2004-07-02 | 10,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-07-05 | 20,000 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2004-07-06 | 3,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-07-07 | 33,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-07-08 | 321,400 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2004-07-09 | 45,000 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2004-07-12 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2004-07-13 | 19,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-07-14 | 25,000 | 0.26 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2004-07-15 | 66,000 | 0.27 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2004-07-16 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-07-19 | 84,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2004-07-20 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-07-21 | 117,100 | 0.27 | 0.27 | 0.23 | 0.24 | 00:00:00 | | 2004-07-22 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-07-23 | 30,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2004-07-26 | 10,100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-07-27 | 2,600 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-07-28 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-07-29 | 1,600 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-07-30 | 123,200 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2004-08-03 | 8,200 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2004-08-04 | 10,500 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2004-08-05 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-08-06 | 700 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-08-09 | 5,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2004-08-10 | 57,000 | 0.28 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2004-08-11 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-08-12 | 15,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-08-13 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-08-16 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-08-17 | 11,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-08-18 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-08-19 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-08-20 | 2,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-08-23 | 14,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2004-08-24 | 325,800 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2004-08-25 | 94,000 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2004-08-26 | 28,300 | 0.22 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2004-08-27 | 18,500 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2004-08-30 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-08-31 | 32,000 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2004-09-01 | 29,600 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2004-09-02 | 17,200 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2004-09-03 | 9,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2004-09-07 | 28,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2004-09-08 | 26,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2004-09-09 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-09-10 | 11,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-09-13 | 39,100 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2004-09-14 | 12,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-09-15 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-09-16 | 110,500 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2004-09-17 | 110,000 | 0.22 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2004-09-20 | 68,000 | 0.21 | 0.23 | 0.19 | 0.20 | 00:00:00 | | 2004-09-21 | 108,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2004-09-22 | 56,500 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2004-09-23 | 106,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2004-09-24 | 44,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2004-09-27 | 38,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2004-09-28 | 216,700 | 0.20 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2004-09-29 | 80,500 | 0.23 | 0.27 | 0.23 | 0.27 | 00:00:00 | | 2004-09-30 | 348,600 | 0.28 | 0.35 | 0.27 | 0.35 | 00:00:00 | | 2004-10-01 | 760,100 | 0.36 | 0.41 | 0.33 | 0.41 | 00:00:00 | | 2004-10-04 | 953,800 | 0.42 | 0.44 | 0.39 | 0.43 | 00:00:00 | | 2004-10-05 | 366,400 | 0.43 | 0.43 | 0.39 | 0.41 | 00:00:00 | | 2004-10-06 | 298,000 | 0.41 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2004-10-07 | 701,300 | 0.41 | 0.50 | 0.40 | 0.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
