|
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 | 2006-03-14 | 288,400 | 0.80 | 0.80 | 0.77 | 0.80 | 00:00:00 | 2006-03-15 | 43,500 | 0.80 | 0.82 | 0.80 | 0.82 | 00:00:00 | 2006-03-16 | 79,800 | 0.82 | 0.82 | 0.74 | 0.77 | 00:00:00 | 2006-03-17 | 106,600 | 0.76 | 0.77 | 0.72 | 0.74 | 00:00:00 | 2006-03-20 | 120,200 | 0.74 | 0.79 | 0.74 | 0.76 | 00:00:00 | 2006-03-21 | 78,900 | 0.75 | 0.75 | 0.72 | 0.73 | 00:00:00 | 2006-03-22 | 48,400 | 0.73 | 0.77 | 0.73 | 0.77 | 00:00:00 | 2006-03-23 | 156,600 | 0.74 | 0.80 | 0.73 | 0.79 | 00:00:00 | 2006-03-24 | 20,800 | 0.80 | 0.80 | 0.77 | 0.77 | 00:00:00 | 2006-03-27 | 109,700 | 0.76 | 0.80 | 0.76 | 0.80 | 00:00:00 | 2006-03-28 | 112,300 | 0.80 | 0.81 | 0.76 | 0.80 | 00:00:00 | 2006-03-29 | 171,800 | 0.80 | 0.82 | 0.77 | 0.81 | 00:00:00 | 2006-03-30 | 362,700 | 0.79 | 0.90 | 0.79 | 0.90 | 00:00:00 | 2006-03-31 | 161,000 | 0.89 | 0.90 | 0.84 | 0.89 | 00:00:00 | 2006-04-03 | 37,500 | 0.90 | 0.90 | 0.86 | 0.88 | 00:00:00 | 2006-04-04 | 135,300 | 0.86 | 0.89 | 0.82 | 0.89 | 00:00:00 | 2006-04-05 | 277,000 | 0.83 | 0.96 | 0.83 | 0.92 | 00:00:00 | 2006-04-06 | 77,000 | 0.95 | 0.95 | 0.87 | 0.90 | 00:00:00 | 2006-04-07 | 49,500 | 0.90 | 0.90 | 0.86 | 0.86 | 00:00:00 | 2006-04-10 | 46,800 | 0.85 | 0.91 | 0.85 | 0.85 | 00:00:00 | 2006-04-11 | 127,700 | 0.85 | 0.87 | 0.83 | 0.85 | 00:00:00 | 2006-04-12 | 89,500 | 0.85 | 0.88 | 0.85 | 0.85 | 00:00:00 | 2006-04-13 | 121,900 | 0.87 | 0.90 | 0.87 | 0.89 | 00:00:00 | 2006-04-17 | 22,900 | 0.90 | 0.90 | 0.86 | 0.86 | 00:00:00 | 2006-04-18 | 48,800 | 0.88 | 0.88 | 0.83 | 0.83 | 00:00:00 | 2006-04-19 | 156,200 | 0.85 | 0.86 | 0.83 | 0.86 | 00:00:00 | 2006-04-20 | 41,800 | 0.86 | 0.87 | 0.84 | 0.87 | 00:00:00 | 2006-04-21 | 284,800 | 0.87 | 0.95 | 0.86 | 0.90 | 00:00:00 | 2006-04-24 | 89,300 | 0.93 | 0.95 | 0.88 | 0.92 | 00:00:00 | 2006-04-25 | 130,100 | 0.91 | 0.95 | 0.90 | 0.94 | 00:00:00 | 2006-04-26 | 15,700 | 0.94 | 0.94 | 0.88 | 0.90 | 00:00:00 | 2006-04-27 | 119,000 | 0.88 | 0.94 | 0.83 | 0.94 | 00:00:00 | 2006-04-28 | 158,000 | 0.90 | 0.92 | 0.87 | 0.92 | 00:00:00 | 2006-05-01 | 92,800 | 0.86 | 0.95 | 0.85 | 0.94 | 00:00:00 | 2006-05-02 | 67,000 | 0.95 | 0.95 | 0.94 | 0.94 | 00:00:00 | 2006-05-03 | 48,200 | 0.95 | 0.95 | 0.93 | 0.93 | 00:00:00 | 2006-05-04 | 123,300 | 0.95 | 0.95 | 0.77 | 0.89 | 00:00:00 | 2006-05-05 | 92,000 | 0.86 | 0.87 | 0.80 | 0.87 | 00:00:00 | 2006-05-08 | 125,700 | 0.81 | 0.90 | 0.80 | 0.80 | 00:00:00 | 2006-05-09 | 90,200 | 0.84 | 0.85 | 0.82 | 0.84 | 00:00:00 | 2006-05-10 | 23,200 | 0.83 | 0.83 | 0.81 | 0.82 | 00:00:00 | 2006-05-11 | 133,500 | 0.84 | 0.85 | 0.80 | 0.84 | 00:00:00 | 2006-05-12 | 92,500 | 0.82 | 0.84 | 0.79 | 0.79 | 00:00:00 | 2006-05-15 | 110,000 | 0.71 | 0.79 | 0.71 | 0.72 | 00:00:00 | 2006-05-16 | 47,200 | 0.70 | 0.75 | 0.70 | 0.70 | 00:00:00 | 2006-05-17 | 77,100 | 0.73 | 0.74 | 0.61 | 0.65 | 00:00:00 | 2006-05-18 | 96,100 | 0.65 | 0.69 | 0.62 | 0.62 | 00:00:00 | 2006-05-19 | 61,700 | 0.64 | 0.67 | 0.61 | 0.67 | 00:00:00 | 2006-05-23 | 31,800 | 0.65 | 0.70 | 0.65 | 0.67 | 00:00:00 | 2006-05-24 | 11,200 | 0.69 | 0.69 | 0.63 | 0.63 | 00:00:00 | 2006-05-25 | 29,000 | 0.63 | 0.66 | 0.61 | 0.66 | 00:00:00 | 2006-05-26 | 57,000 | 0.67 | 0.70 | 0.65 | 0.66 | 00:00:00 | 2006-05-29 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | 2006-05-30 | 62,500 | 0.66 | 0.68 | 0.66 | 0.66 | 00:00:00 | 2006-05-31 | 36,500 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | 2006-06-01 | 179,000 | 0.66 | 0.67 | 0.65 | 0.67 | 00:00:00 | 2006-06-02 | 10,800 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | 2006-06-05 | 17,500 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | 2006-06-06 | 90,200 | 0.62 | 0.68 | 0.62 | 0.67 | 00:00:00 | 2006-06-07 | 13,000 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | 2006-06-08 | 428,500 | 0.62 | 0.65 | 0.60 | 0.63 | 00:00:00 | 2006-06-09 | 17,300 | 0.63 | 0.65 | 0.60 | 0.65 | 00:00:00 | 2006-06-12 | 62,800 | 0.64 | 0.64 | 0.56 | 0.63 | 00:00:00 | 2006-06-13 | 56,800 | 0.61 | 0.61 | 0.54 | 0.60 | 00:00:00 | 2006-06-14 | 1,100 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | 2006-06-15 | 182,600 | 0.60 | 0.61 | 0.55 | 0.59 | 00:00:00 | 2006-06-16 | 46,000 | 0.59 | 0.60 | 0.57 | 0.60 | 00:00:00 | 2006-06-19 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2006-06-20 | 46,500 | 0.56 | 0.58 | 0.55 | 0.58 | 00:00:00 | 2006-06-21 | 167,200 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | 2006-06-22 | 177,000 | 0.55 | 0.58 | 0.53 | 0.54 | 00:00:00 | 2006-06-23 | 35,200 | 0.53 | 0.58 | 0.53 | 0.58 | 00:00:00 | 2006-06-26 | 87,500 | 0.55 | 0.60 | 0.55 | 0.58 | 00:00:00 | 2006-06-27 | 108,300 | 0.56 | 0.58 | 0.55 | 0.56 | 00:00:00 | 2006-06-28 | 58,600 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | 2006-06-29 | 80,900 | 0.52 | 0.55 | 0.50 | 0.51 | 00:00:00 | 2006-06-30 | 44,000 | 0.52 | 0.57 | 0.51 | 0.57 | 00:00:00 | 2006-07-04 | 8,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | 2006-07-05 | 25,300 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | 2006-07-06 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2006-07-07 | 45,700 | 0.57 | 0.59 | 0.56 | 0.58 | 00:00:00 | 2006-07-10 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | 2006-07-11 | 35,000 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | 2006-07-12 | 35,500 | 0.56 | 0.59 | 0.56 | 0.59 | 00:00:00 | 2006-07-13 | 27,000 | 0.57 | 0.64 | 0.57 | 0.64 | 00:00:00 | 2006-07-14 | 45,400 | 0.63 | 0.68 | 0.63 | 0.65 | 00:00:00 | 2006-07-17 | 61,300 | 0.68 | 0.75 | 0.68 | 0.68 | 00:00:00 | 2006-07-18 | 50,700 | 0.65 | 0.69 | 0.61 | 0.69 | 00:00:00 | 2006-07-19 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | 2006-07-20 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | 2006-07-21 | 20,000 | 0.66 | 0.66 | 0.65 | 0.66 | 00:00:00 | 2006-07-24 | 10,600 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2006-07-25 | 42,500 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | 2006-07-26 | 19,500 | 0.63 | 0.63 | 0.60 | 0.60 | 00:00:00 | 2006-07-27 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2006-07-28 | 3,500 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | 2006-07-31 | 8,100 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | 2006-08-01 | 73,300 | 0.58 | 0.58 | 0.55 | 0.56 | 00:00:00 | 2006-08-02 | 5,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | 2006-08-03 | 26,500 | 0.56 | 0.61 | 0.54 | 0.60 | 00:00:00 | 2006-08-04 | 26,300 | 0.60 | 0.62 | 0.57 | 0.60 | 00:00:00 | 2006-08-08 | 13,000 | 0.56 | 0.58 | 0.56 | 0.57 | 00:00:00 | 2006-08-09 | 25,500 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | 2006-08-10 | 31,400 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | 2006-08-11 | 45,600 | 0.52 | 0.53 | 0.50 | 0.52 | 00:00:00 | 2006-08-14 | 14,000 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2006-08-15 | 54,300 | 0.51 | 0.51 | 0.49 | 0.50 | 00:00:00 | 2006-08-16 | 17,500 | 0.50 | 0.52 | 0.49 | 0.49 | 00:00:00 | 2006-08-17 | 22,400 | 0.51 | 0.52 | 0.46 | 0.52 | 00:00:00 | 2006-08-18 | 85,800 | 0.50 | 0.50 | 0.42 | 0.49 | 00:00:00 | 2006-08-21 | 126,000 | 0.47 | 0.48 | 0.45 | 0.45 | 00:00:00 | 2006-08-22 | 65,400 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | 2006-08-23 | 55,600 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | 2006-08-24 | 29,000 | 0.49 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2006-08-25 | 68,200 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | 2006-08-28 | 21,600 | 0.64 | 0.64 | 0.60 | 0.60 | 00:00:00 | 2006-08-29 | 73,400 | 0.57 | 0.60 | 0.57 | 0.59 | 00:00:00 | 2006-08-30 | 20,600 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | 2006-08-31 | 36,800 | 0.62 | 0.65 | 0.62 | 0.65 | 00:00:00 | 2006-09-01 | 110,700 | 0.65 | 0.68 | 0.65 | 0.68 | 00:00:00 | 2006-09-05 | 38,000 | 0.60 | 0.69 | 0.60 | 0.69 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|