|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-21 | 19,500 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | 2005-09-22 | 221,000 | 0.24 | 0.33 | 0.23 | 0.25 | 00:00:00 | 2005-09-23 | 88,500 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | 2005-09-26 | 59,000 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | 2005-09-27 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2005-09-28 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2005-09-29 | 190,900 | 0.24 | 0.33 | 0.24 | 0.29 | 00:00:00 | 2005-09-30 | 256,300 | 0.26 | 0.33 | 0.25 | 0.28 | 00:00:00 | 2005-10-03 | 28,100 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2005-10-04 | 20,500 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2005-10-05 | 39,700 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2005-10-06 | 10,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2005-10-07 | 5,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2005-10-11 | 15,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2005-10-12 | 19,000 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2005-10-13 | 220,200 | 0.26 | 0.32 | 0.25 | 0.32 | 00:00:00 | 2005-10-14 | 73,400 | 0.30 | 0.33 | 0.29 | 0.29 | 00:00:00 | 2005-10-17 | 7,000 | 0.32 | 0.32 | 0.29 | 0.29 | 00:00:00 | 2005-10-18 | 7,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2005-10-19 | 85,200 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | 2005-10-20 | 4,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | 2005-10-21 | 20,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2005-10-24 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2005-10-25 | 165,500 | 0.29 | 0.33 | 0.29 | 0.31 | 00:00:00 | 2005-10-26 | 177,500 | 0.31 | 0.32 | 0.29 | 0.30 | 00:00:00 | 2005-10-27 | 155,500 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | 2005-10-28 | 135,000 | 0.35 | 0.35 | 0.30 | 0.31 | 00:00:00 | 2005-10-31 | 10,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2005-11-01 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2005-11-02 | 140,000 | 0.32 | 0.35 | 0.32 | 0.33 | 00:00:00 | 2005-11-03 | 103,500 | 0.34 | 0.36 | 0.34 | 0.35 | 00:00:00 | 2005-11-04 | 264,200 | 0.34 | 0.39 | 0.32 | 0.37 | 00:00:00 | 2005-11-07 | 63,500 | 0.39 | 0.39 | 0.35 | 0.35 | 00:00:00 | 2005-11-08 | 56,000 | 0.34 | 0.38 | 0.34 | 0.36 | 00:00:00 | 2005-11-09 | 137,900 | 0.38 | 0.38 | 0.34 | 0.34 | 00:00:00 | 2005-11-10 | 57,800 | 0.35 | 0.36 | 0.34 | 0.35 | 00:00:00 | 2005-11-11 | 82,400 | 0.35 | 0.38 | 0.35 | 0.35 | 00:00:00 | 2005-11-14 | 91,300 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | 2005-11-15 | 60,500 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | 2005-11-16 | 123,600 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | 2005-11-17 | 312,200 | 0.39 | 0.43 | 0.39 | 0.41 | 00:00:00 | 2005-11-18 | 291,200 | 0.41 | 0.50 | 0.41 | 0.46 | 00:00:00 | 2005-11-21 | 140,000 | 0.46 | 0.48 | 0.43 | 0.46 | 00:00:00 | 2005-11-22 | 63,900 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | 2005-11-23 | 114,000 | 0.48 | 0.48 | 0.46 | 0.48 | 00:00:00 | 2005-11-24 | 85,500 | 0.48 | 0.48 | 0.46 | 0.48 | 00:00:00 | 2005-11-25 | 35,400 | 0.48 | 0.48 | 0.44 | 0.47 | 00:00:00 | 2005-11-28 | 171,200 | 0.50 | 0.51 | 0.43 | 0.44 | 00:00:00 | 2005-11-29 | 58,500 | 0.43 | 0.44 | 0.40 | 0.44 | 00:00:00 | 2005-11-30 | 47,200 | 0.42 | 0.43 | 0.40 | 0.40 | 00:00:00 | 2005-12-01 | 88,600 | 0.38 | 0.42 | 0.38 | 0.42 | 00:00:00 | 2005-12-02 | 123,000 | 0.42 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2005-12-05 | 56,300 | 0.41 | 0.41 | 0.38 | 0.38 | 00:00:00 | 2005-12-06 | 70,500 | 0.38 | 0.40 | 0.37 | 0.38 | 00:00:00 | 2005-12-07 | 73,100 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2005-12-08 | 30,100 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2005-12-09 | 44,000 | 0.37 | 0.40 | 0.36 | 0.39 | 00:00:00 | 2005-12-12 | 215,700 | 0.40 | 0.44 | 0.39 | 0.40 | 00:00:00 | 2005-12-13 | 51,300 | 0.39 | 0.42 | 0.39 | 0.42 | 00:00:00 | 2005-12-14 | 31,800 | 0.42 | 0.43 | 0.40 | 0.42 | 00:00:00 | 2005-12-15 | 35,000 | 0.42 | 0.43 | 0.41 | 0.43 | 00:00:00 | 2005-12-16 | 479,800 | 0.48 | 0.48 | 0.43 | 0.44 | 00:00:00 | 2005-12-19 | 96,600 | 0.44 | 0.45 | 0.43 | 0.45 | 00:00:00 | 2005-12-20 | 95,200 | 0.45 | 0.46 | 0.42 | 0.46 | 00:00:00 | 2005-12-21 | 68,100 | 0.43 | 0.46 | 0.43 | 0.45 | 00:00:00 | 2005-12-22 | 31,100 | 0.45 | 0.50 | 0.44 | 0.48 | 00:00:00 | 2005-12-23 | 93,900 | 0.44 | 0.49 | 0.44 | 0.46 | 00:00:00 | 2005-12-28 | 235,500 | 0.48 | 0.52 | 0.47 | 0.52 | 00:00:00 | 2005-12-29 | 153,400 | 0.52 | 0.55 | 0.51 | 0.55 | 00:00:00 | 2005-12-30 | 185,300 | 0.55 | 0.60 | 0.54 | 0.59 | 00:00:00 | 2006-01-03 | 369,500 | 0.58 | 0.67 | 0.58 | 0.60 | 00:00:00 | 2006-01-04 | 70,000 | 0.60 | 0.61 | 0.58 | 0.60 | 00:00:00 | 2006-01-05 | 107,100 | 0.58 | 0.60 | 0.55 | 0.60 | 00:00:00 | 2006-01-06 | 141,500 | 0.60 | 0.61 | 0.56 | 0.58 | 00:00:00 | 2006-01-09 | 190,200 | 0.60 | 0.60 | 0.56 | 0.59 | 00:00:00 | 2006-01-10 | 143,700 | 0.58 | 0.60 | 0.57 | 0.60 | 00:00:00 | 2006-01-11 | 232,400 | 0.60 | 0.62 | 0.58 | 0.62 | 00:00:00 | 2006-01-12 | 578,400 | 0.63 | 0.74 | 0.63 | 0.73 | 00:00:00 | 2006-01-13 | 504,600 | 0.75 | 0.81 | 0.72 | 0.72 | 00:00:00 | 2006-01-16 | 222,900 | 0.74 | 0.78 | 0.74 | 0.75 | 00:00:00 | 2006-01-17 | 317,700 | 0.74 | 0.78 | 0.70 | 0.73 | 00:00:00 | 2006-01-18 | 78,200 | 0.73 | 0.73 | 0.63 | 0.65 | 00:00:00 | 2006-01-19 | 78,200 | 0.65 | 0.70 | 0.65 | 0.69 | 00:00:00 | 2006-01-20 | 121,100 | 0.70 | 0.73 | 0.68 | 0.68 | 00:00:00 | 2006-01-23 | 136,400 | 0.68 | 0.70 | 0.65 | 0.69 | 00:00:00 | 2006-01-24 | 86,100 | 0.69 | 0.70 | 0.67 | 0.68 | 00:00:00 | 2006-01-25 | 60,800 | 0.67 | 0.68 | 0.64 | 0.64 | 00:00:00 | 2006-01-26 | 185,300 | 0.64 | 0.70 | 0.64 | 0.67 | 00:00:00 | 2006-01-27 | 407,000 | 0.70 | 0.80 | 0.70 | 0.80 | 00:00:00 | 2006-01-30 | 176,500 | 0.79 | 0.80 | 0.75 | 0.78 | 00:00:00 | 2006-01-31 | 291,700 | 0.75 | 0.79 | 0.70 | 0.74 | 00:00:00 | 2006-02-01 | 197,000 | 0.76 | 0.80 | 0.75 | 0.77 | 00:00:00 | 2006-02-02 | 621,900 | 0.77 | 0.83 | 0.77 | 0.83 | 00:00:00 | 2006-02-03 | 496,500 | 0.84 | 0.88 | 0.82 | 0.88 | 00:00:00 | 2006-02-06 | 1,931,300 | 0.86 | 1.05 | 0.86 | 1.04 | 00:00:00 | 2006-02-07 | 571,000 | 1.01 | 1.01 | 0.93 | 0.96 | 00:00:00 | 2006-02-08 | 683,300 | 0.96 | 0.96 | 0.88 | 0.90 | 00:00:00 | 2006-02-09 | 264,300 | 0.95 | 0.95 | 0.89 | 0.89 | 00:00:00 | 2006-02-10 | 278,300 | 0.90 | 0.90 | 0.85 | 0.86 | 00:00:00 | 2006-02-13 | 265,700 | 0.85 | 0.85 | 0.78 | 0.79 | 00:00:00 | 2006-02-14 | 66,100 | 0.79 | 0.84 | 0.79 | 0.84 | 00:00:00 | 2006-02-15 | 113,800 | 0.83 | 0.83 | 0.77 | 0.78 | 00:00:00 | 2006-02-16 | 88,600 | 0.83 | 0.88 | 0.80 | 0.88 | 00:00:00 | 2006-02-17 | 138,300 | 0.86 | 0.88 | 0.82 | 0.82 | 00:00:00 | 2006-02-20 | 114,700 | 0.82 | 0.85 | 0.81 | 0.82 | 00:00:00 | 2006-02-21 | 54,300 | 0.83 | 0.86 | 0.81 | 0.83 | 00:00:00 | 2006-02-22 | 96,500 | 0.80 | 0.82 | 0.79 | 0.82 | 00:00:00 | 2006-02-23 | 30,000 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | 2006-02-24 | 81,900 | 0.80 | 0.83 | 0.80 | 0.83 | 00:00:00 | 2006-02-27 | 5,000 | 0.78 | 0.79 | 0.78 | 0.78 | 00:00:00 | 2006-02-28 | 92,100 | 0.81 | 0.81 | 0.72 | 0.80 | 00:00:00 | 2006-03-01 | 323,100 | 0.80 | 0.86 | 0.80 | 0.86 | 00:00:00 | 2006-03-02 | 75,500 | 0.85 | 0.85 | 0.81 | 0.81 | 00:00:00 | 2006-03-03 | 96,300 | 0.81 | 0.82 | 0.80 | 0.82 | 00:00:00 | 2006-03-06 | 26,300 | 0.82 | 0.82 | 0.78 | 0.79 | 00:00:00 | 2006-03-07 | 37,900 | 0.80 | 0.82 | 0.78 | 0.82 | 00:00:00 | 2006-03-08 | 52,300 | 0.80 | 0.80 | 0.74 | 0.76 | 00:00:00 | 2006-03-09 | 31,200 | 0.75 | 0.82 | 0.75 | 0.82 | 00:00:00 | 2006-03-10 | 51,200 | 0.75 | 0.79 | 0.75 | 0.79 | 00:00:00 | 2006-03-13 | 84,600 | 0.77 | 0.81 | 0.77 | 0.80 | 00:00:00 | 2006-03-14 | 288,400 | 0.80 | 0.80 | 0.77 | 0.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|