|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-03-31 | 807,900 | 0.31 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2005-04-01 | 236,000 | 0.31 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2005-04-04 | 69,700 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2005-04-05 | 143,000 | 0.31 | 0.31 | 0.27 | 0.30 | 00:00:00 | | 2005-04-06 | 366,500 | 0.28 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2005-04-07 | 1,021,600 | 0.30 | 0.34 | 0.28 | 0.34 | 00:00:00 | | 2005-04-08 | 196,000 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2005-04-11 | 1,434,600 | 0.35 | 0.42 | 0.35 | 0.41 | 00:00:00 | | 2005-04-12 | 596,400 | 0.40 | 0.43 | 0.36 | 0.38 | 00:00:00 | | 2005-04-13 | 296,100 | 0.35 | 0.35 | 0.30 | 0.32 | 00:00:00 | | 2005-04-14 | 119,800 | 0.31 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2005-04-15 | 130,500 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2005-04-18 | 131,500 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2005-04-19 | 148,500 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2005-04-20 | 198,300 | 0.28 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2005-04-21 | 67,500 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2005-04-22 | 122,500 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2005-04-25 | 115,000 | 0.30 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2005-04-26 | 18,500 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2005-04-27 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-04-28 | 59,000 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2005-04-29 | 61,000 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2005-05-02 | 18,100 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2005-05-03 | 11,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2005-05-04 | 13,500 | 0.30 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2005-05-05 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-05-06 | 33,900 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2005-05-09 | 35,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2005-05-10 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-05-11 | 506,200 | 0.30 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2005-05-12 | 220,100 | 0.30 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2005-05-13 | 133,000 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2005-05-16 | 123,500 | 0.33 | 0.39 | 0.32 | 0.39 | 00:00:00 | | 2005-05-17 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2005-05-18 | 157,100 | 0.34 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2005-05-19 | 61,500 | 0.33 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2005-05-20 | 63,300 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2005-05-24 | 33,400 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2005-05-25 | 72,000 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2005-05-26 | 65,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2005-05-27 | 227,000 | 0.32 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2005-05-30 | 25,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2005-05-31 | 62,600 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2005-06-01 | 100,000 | 0.32 | 0.34 | 0.30 | 0.33 | 00:00:00 | | 2005-06-02 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2005-06-03 | 1,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2005-06-06 | 13,400 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2005-06-07 | 39,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2005-06-08 | 28,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2005-06-09 | 97,200 | 0.29 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2005-06-10 | 19,600 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2005-06-13 | 174,500 | 0.30 | 0.34 | 0.30 | 0.31 | 00:00:00 | | 2005-06-14 | 162,800 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2005-06-15 | 31,500 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2005-06-16 | 46,500 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2005-06-17 | 29,600 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2005-06-20 | 9,500 | 0.29 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2005-06-21 | 56,500 | 0.29 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2005-06-22 | 58,800 | 0.27 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2005-06-23 | 60,500 | 0.29 | 0.29 | 0.25 | 0.27 | 00:00:00 | | 2005-06-24 | 50,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2005-06-27 | 42,900 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-06-28 | 5,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-06-29 | 77,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-06-30 | 51,700 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2005-07-04 | 30,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2005-07-05 | 135,100 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2005-07-06 | 50,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-07-07 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-07-08 | 32,900 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2005-07-11 | 15,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-07-12 | 10,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-07-13 | 27,000 | 0.28 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2005-07-14 | 68,500 | 0.26 | 0.31 | 0.26 | 0.31 | 00:00:00 | | 2005-07-15 | 41,000 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2005-07-18 | 10,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2005-07-19 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-07-20 | 14,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-07-21 | 10,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-07-22 | 14,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-07-25 | 5,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-07-26 | 5,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-07-27 | 17,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-07-28 | 12,600 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2005-07-29 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-08-02 | 50,400 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2005-08-03 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-08-04 | 105,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2005-08-05 | 1,100 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-08-08 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-08-09 | 6,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-08-10 | 14,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-08-11 | 1,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-08-12 | 4,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-08-15 | 6,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-08-16 | 20,200 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-08-17 | 36,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-08-18 | 32,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-08-19 | 12,300 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-08-22 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-08-23 | 2,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-08-24 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-08-25 | 83,100 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2005-08-26 | 49,000 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2005-08-29 | 50,300 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2005-08-30 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-08-31 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-09-01 | 2,100 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-09-02 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-09-06 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-09-07 | 3,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-09-08 | 5,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-09-09 | 1,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-09-12 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-09-13 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-09-14 | 31,100 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-09-15 | 23,500 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2005-09-16 | 21,000 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2005-09-19 | 30,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-09-20 | 84,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2005-09-21 | 19,500 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
