|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-07 | 701,300 | 0.41 | 0.50 | 0.40 | 0.45 | 00:00:00 | 2004-10-08 | 412,000 | 0.45 | 0.51 | 0.45 | 0.50 | 00:00:00 | 2004-10-12 | 299,700 | 0.49 | 0.49 | 0.45 | 0.46 | 00:00:00 | 2004-10-13 | 241,100 | 0.47 | 0.47 | 0.40 | 0.40 | 00:00:00 | 2004-10-14 | 167,600 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2004-10-15 | 42,100 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | 2004-10-18 | 216,100 | 0.43 | 0.43 | 0.38 | 0.39 | 00:00:00 | 2004-10-19 | 57,500 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2004-10-20 | 144,400 | 0.37 | 0.40 | 0.37 | 0.38 | 00:00:00 | 2004-10-21 | 35,200 | 0.38 | 0.42 | 0.38 | 0.42 | 00:00:00 | 2004-10-22 | 98,400 | 0.41 | 0.43 | 0.40 | 0.40 | 00:00:00 | 2004-10-25 | 102,000 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2004-10-26 | 130,000 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | 2004-10-27 | 12,100 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2004-10-28 | 5,100 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2004-10-29 | 52,600 | 0.38 | 0.38 | 0.35 | 0.38 | 00:00:00 | 2004-11-01 | 3,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2004-11-02 | 19,200 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2004-11-03 | 17,500 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2004-11-04 | 32,000 | 0.36 | 0.39 | 0.36 | 0.36 | 00:00:00 | 2004-11-05 | 61,000 | 0.36 | 0.36 | 0.32 | 0.32 | 00:00:00 | 2004-11-08 | 14,600 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | 2004-11-09 | 12,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2004-11-10 | 46,000 | 0.30 | 0.34 | 0.30 | 0.34 | 00:00:00 | 2004-11-11 | 500 | 0.36 | 0.36 | 0.28 | 0.28 | 00:00:00 | 2004-11-12 | 45,000 | 0.30 | 0.32 | 0.30 | 0.31 | 00:00:00 | 2004-11-15 | 26,100 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2004-11-16 | 21,000 | 0.28 | 0.32 | 0.28 | 0.32 | 00:00:00 | 2004-11-17 | 102,100 | 0.31 | 0.31 | 0.27 | 0.28 | 00:00:00 | 2004-11-18 | 154,000 | 0.27 | 0.30 | 0.27 | 0.28 | 00:00:00 | 2004-11-19 | 53,500 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2004-11-22 | 32,100 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2004-11-23 | 83,000 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | 2004-11-24 | 44,800 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2004-11-25 | 53,000 | 0.28 | 0.31 | 0.28 | 0.28 | 00:00:00 | 2004-11-26 | 46,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2004-11-29 | 159,000 | 0.28 | 0.28 | 0.23 | 0.23 | 00:00:00 | 2004-11-30 | 103,400 | 0.24 | 0.28 | 0.23 | 0.25 | 00:00:00 | 2004-12-01 | 124,000 | 0.25 | 0.29 | 0.25 | 0.26 | 00:00:00 | 2004-12-02 | 65,500 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | 2004-12-03 | 71,600 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2004-12-06 | 10,500 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2004-12-07 | 50,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2004-12-08 | 60,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2004-12-09 | 42,500 | 0.23 | 0.24 | 0.22 | 0.22 | 00:00:00 | 2004-12-10 | 117,900 | 0.23 | 0.24 | 0.22 | 0.22 | 00:00:00 | 2004-12-13 | 104,100 | 0.23 | 0.24 | 0.22 | 0.22 | 00:00:00 | 2004-12-14 | 88,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2004-12-15 | 69,300 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2004-12-16 | 624,900 | 0.22 | 0.26 | 0.22 | 0.23 | 00:00:00 | 2004-12-17 | 226,200 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | 2004-12-20 | 58,900 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | 2004-12-21 | 388,300 | 0.25 | 0.27 | 0.24 | 0.26 | 00:00:00 | 2004-12-22 | 76,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2004-12-23 | 186,500 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | 2004-12-24 | 206,400 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | 2004-12-29 | 34,700 | 0.27 | 0.32 | 0.27 | 0.32 | 00:00:00 | 2004-12-30 | 78,300 | 0.32 | 0.34 | 0.32 | 0.33 | 00:00:00 | 2004-12-31 | 32,800 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2005-01-04 | 189,000 | 0.35 | 0.35 | 0.31 | 0.31 | 00:00:00 | 2005-01-05 | 30,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2005-01-06 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2005-01-07 | 35,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2005-01-10 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2005-01-11 | 16,500 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | 2005-01-12 | 12,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2005-01-13 | 25,400 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2005-01-14 | 67,000 | 0.28 | 0.30 | 0.27 | 0.28 | 00:00:00 | 2005-01-17 | 72,500 | 0.28 | 0.29 | 0.25 | 0.26 | 00:00:00 | 2005-01-18 | 76,500 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2005-01-19 | 227,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2005-01-20 | 188,700 | 0.23 | 0.26 | 0.23 | 0.25 | 00:00:00 | 2005-01-21 | 340,500 | 0.23 | 0.24 | 0.22 | 0.22 | 00:00:00 | 2005-01-24 | 69,000 | 0.25 | 0.26 | 0.23 | 0.25 | 00:00:00 | 2005-01-25 | 60,000 | 0.25 | 0.27 | 0.23 | 0.27 | 00:00:00 | 2005-01-26 | 69,500 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | 2005-01-27 | 25,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2005-01-28 | 48,100 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | 2005-01-31 | 54,000 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | 2005-02-01 | 51,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2005-02-02 | 50,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2005-02-03 | 145,400 | 0.24 | 0.27 | 0.24 | 0.25 | 00:00:00 | 2005-02-04 | 72,000 | 0.25 | 0.29 | 0.25 | 0.29 | 00:00:00 | 2005-02-07 | 25,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2005-02-08 | 23,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2005-02-09 | 200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2005-02-10 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2005-02-11 | 80,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2005-02-14 | 138,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2005-02-15 | 58,800 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2005-02-16 | 65,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2005-02-17 | 55,200 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2005-02-18 | 50,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2005-02-21 | 4,200 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2005-02-22 | 83,500 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2005-02-23 | 19,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2005-02-24 | 103,000 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2005-02-25 | 85,100 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2005-02-28 | 15,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2005-03-01 | 57,000 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | 2005-03-02 | 18,300 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2005-03-03 | 12,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2005-03-04 | 51,500 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2005-03-07 | 119,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2005-03-08 | 36,700 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2005-03-09 | 34,500 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2005-03-10 | 16,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2005-03-11 | 22,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2005-03-14 | 46,300 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2005-03-15 | 24,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2005-03-16 | 37,300 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2005-03-17 | 563,500 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | 2005-03-18 | 319,400 | 0.31 | 0.35 | 0.31 | 0.34 | 00:00:00 | 2005-03-21 | 310,500 | 0.34 | 0.36 | 0.33 | 0.35 | 00:00:00 | 2005-03-22 | 32,300 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2005-03-23 | 87,900 | 0.32 | 0.33 | 0.30 | 0.33 | 00:00:00 | 2005-03-24 | 49,300 | 0.31 | 0.34 | 0.31 | 0.31 | 00:00:00 | 2005-03-28 | 22,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2005-03-29 | 65,500 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2005-03-30 | 386,800 | 0.30 | 0.33 | 0.30 | 0.31 | 00:00:00 | 2005-03-31 | 807,900 | 0.31 | 0.34 | 0.31 | 0.31 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|