|
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 | 2006-09-05 | 38,000 | 0.60 | 0.69 | 0.60 | 0.69 | 00:00:00 | 2006-09-06 | 110,200 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | 2006-09-07 | 37,000 | 0.68 | 0.68 | 0.66 | 0.67 | 00:00:00 | 2006-09-08 | 16,900 | 0.66 | 0.69 | 0.63 | 0.66 | 00:00:00 | 2006-09-11 | 80,500 | 0.62 | 0.65 | 0.56 | 0.62 | 00:00:00 | 2006-09-12 | 47,100 | 0.64 | 0.64 | 0.57 | 0.57 | 00:00:00 | 2006-09-13 | 5,600 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | 2006-09-14 | 86,700 | 0.57 | 0.57 | 0.54 | 0.54 | 00:00:00 | 2006-09-15 | 41,700 | 0.55 | 0.55 | 0.53 | 0.54 | 00:00:00 | 2006-09-18 | 31,800 | 0.55 | 0.56 | 0.55 | 0.55 | 00:00:00 | 2006-09-19 | 30,100 | 0.55 | 0.56 | 0.55 | 0.55 | 00:00:00 | 2006-09-20 | 27,100 | 0.56 | 0.57 | 0.55 | 0.57 | 00:00:00 | 2006-09-21 | 39,500 | 0.55 | 0.64 | 0.55 | 0.61 | 00:00:00 | 2006-09-22 | 4,000 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | 2006-09-25 | 10,200 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | 2006-09-26 | 7,300 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | 2006-09-27 | 1,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2006-09-28 | 17,700 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | 2006-09-29 | 35,500 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | 2006-10-02 | 30,600 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | 2006-10-03 | 17,000 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2006-10-04 | 54,800 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2006-10-05 | 25,100 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2006-10-06 | 43,300 | 0.50 | 0.53 | 0.50 | 0.50 | 00:00:00 | 2006-10-10 | 42,900 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2006-10-11 | 40,700 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2006-10-12 | 46,000 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2006-10-13 | 23,000 | 0.47 | 0.49 | 0.46 | 0.49 | 00:00:00 | 2006-10-16 | 68,800 | 0.49 | 0.49 | 0.46 | 0.47 | 00:00:00 | 2006-10-17 | 34,300 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2006-10-18 | 34,200 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2006-10-19 | 100,100 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2006-10-20 | 16,000 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2006-10-23 | 36,000 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2006-10-24 | 43,200 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2006-10-25 | 54,300 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | 2006-10-26 | 9,500 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2006-10-27 | 28,000 | 0.49 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2006-10-30 | 64,900 | 0.47 | 0.50 | 0.46 | 0.50 | 00:00:00 | 2006-10-31 | 36,000 | 0.48 | 0.50 | 0.48 | 0.48 | 00:00:00 | 2006-11-01 | 50,200 | 0.48 | 0.50 | 0.47 | 0.47 | 00:00:00 | 2006-11-02 | 142,500 | 0.50 | 0.59 | 0.50 | 0.57 | 00:00:00 | 2006-11-03 | 60,000 | 0.60 | 0.62 | 0.60 | 0.60 | 00:00:00 | 2006-11-06 | 96,600 | 0.60 | 0.65 | 0.60 | 0.60 | 00:00:00 | 2006-11-07 | 45,200 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | 2006-11-08 | 39,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2006-11-09 | 110,200 | 0.58 | 0.60 | 0.57 | 0.60 | 00:00:00 | 2006-11-10 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2006-11-13 | 29,000 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | 2006-11-14 | 59,000 | 0.58 | 0.60 | 0.57 | 0.60 | 00:00:00 | 2006-11-15 | 1,400 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | 2006-11-16 | 8,500 | 0.58 | 0.61 | 0.58 | 0.60 | 00:00:00 | 2006-11-17 | 118,200 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | 2006-11-20 | 15,100 | 0.61 | 0.61 | 0.58 | 0.58 | 00:00:00 | 2006-11-21 | 411,000 | 0.58 | 0.60 | 0.56 | 0.60 | 00:00:00 | 2006-11-22 | 95,000 | 0.60 | 0.62 | 0.58 | 0.58 | 00:00:00 | 2006-11-23 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | 2006-11-24 | 84,000 | 0.59 | 0.63 | 0.59 | 0.60 | 00:00:00 | 2006-11-27 | 36,500 | 0.59 | 0.60 | 0.56 | 0.56 | 00:00:00 | 2006-11-28 | 44,000 | 0.56 | 0.58 | 0.56 | 0.58 | 00:00:00 | 2006-11-29 | 46,000 | 0.60 | 0.60 | 0.56 | 0.56 | 00:00:00 | 2006-11-30 | 77,600 | 0.56 | 0.58 | 0.53 | 0.57 | 00:00:00 | 2006-12-01 | 100,500 | 0.53 | 0.60 | 0.53 | 0.60 | 00:00:00 | 2006-12-04 | 78,000 | 0.60 | 0.60 | 0.59 | 0.60 | 00:00:00 | 2006-12-05 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2006-12-06 | 32,200 | 0.59 | 0.60 | 0.57 | 0.60 | 00:00:00 | 2006-12-07 | 115,600 | 0.59 | 0.60 | 0.57 | 0.60 | 00:00:00 | 2006-12-08 | 242,000 | 0.60 | 0.65 | 0.60 | 0.60 | 00:00:00 | 2006-12-11 | 61,000 | 0.62 | 0.62 | 0.57 | 0.57 | 00:00:00 | 2006-12-12 | 47,200 | 0.57 | 0.58 | 0.55 | 0.55 | 00:00:00 | 2006-12-13 | 69,900 | 0.54 | 0.59 | 0.54 | 0.55 | 00:00:00 | 2006-12-14 | 107,600 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | 2006-12-15 | 261,800 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | 2006-12-18 | 118,300 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | 2006-12-19 | 176,900 | 0.60 | 0.63 | 0.60 | 0.61 | 00:00:00 | 2006-12-20 | 196,100 | 0.61 | 0.65 | 0.61 | 0.65 | 00:00:00 | 2006-12-21 | 123,700 | 0.64 | 0.65 | 0.59 | 0.63 | 00:00:00 | 2006-12-22 | 50,800 | 0.60 | 0.64 | 0.60 | 0.62 | 00:00:00 | 2006-12-27 | 56,700 | 0.62 | 0.65 | 0.62 | 0.62 | 00:00:00 | 2006-12-28 | 132,800 | 0.62 | 0.65 | 0.62 | 0.62 | 00:00:00 | 2006-12-29 | 25,500 | 0.62 | 0.64 | 0.62 | 0.62 | 00:00:00 | 2007-01-02 | 127,700 | 0.60 | 0.75 | 0.60 | 0.75 | 00:00:00 | 2007-01-03 | 235,000 | 0.70 | 0.70 | 0.65 | 0.66 | 00:00:00 | 2007-01-04 | 36,500 | 0.68 | 0.68 | 0.65 | 0.65 | 00:00:00 | 2007-01-05 | 121,300 | 0.65 | 0.66 | 0.62 | 0.64 | 00:00:00 | 2007-01-08 | 51,000 | 0.67 | 0.67 | 0.62 | 0.63 | 00:00:00 | 2007-01-09 | 65,000 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | 2007-01-10 | 72,000 | 0.62 | 0.62 | 0.58 | 0.58 | 00:00:00 | 2007-01-11 | 37,800 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | 2007-01-12 | 13,000 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | 2007-01-15 | 61,100 | 0.59 | 0.63 | 0.59 | 0.63 | 00:00:00 | 2007-01-16 | 75,000 | 0.61 | 0.61 | 0.58 | 0.58 | 00:00:00 | 2007-01-17 | 137,600 | 0.58 | 0.59 | 0.57 | 0.59 | 00:00:00 | 2007-01-18 | 37,000 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | 2007-01-19 | 87,300 | 0.59 | 0.59 | 0.56 | 0.59 | 00:00:00 | 2007-01-22 | 132,800 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | 2007-01-23 | 310,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2007-01-24 | 542,600 | 0.60 | 0.62 | 0.58 | 0.62 | 00:00:00 | 2007-01-25 | 481,000 | 0.63 | 0.69 | 0.62 | 0.69 | 00:00:00 | 2007-01-26 | 410,000 | 0.70 | 0.73 | 0.68 | 0.72 | 00:00:00 | 2007-01-29 | 229,400 | 0.74 | 0.74 | 0.72 | 0.74 | 00:00:00 | 2007-01-30 | 349,800 | 0.74 | 0.74 | 0.70 | 0.74 | 00:00:00 | 2007-01-31 | 96,000 | 0.73 | 0.74 | 0.72 | 0.74 | 00:00:00 | 2007-02-01 | 240,400 | 0.74 | 0.74 | 0.70 | 0.70 | 00:00:00 | 2007-02-02 | 659,500 | 0.70 | 0.70 | 0.65 | 0.70 | 00:00:00 | 2007-02-05 | 92,700 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | 2007-02-06 | 108,000 | 0.68 | 0.70 | 0.67 | 0.70 | 00:00:00 | 2007-02-07 | 60,800 | 0.68 | 0.70 | 0.67 | 0.68 | 00:00:00 | 2007-02-08 | 88,000 | 0.67 | 0.69 | 0.66 | 0.69 | 00:00:00 | 2007-02-09 | 53,200 | 0.67 | 0.68 | 0.66 | 0.68 | 00:00:00 | 2007-02-12 | 131,500 | 0.68 | 0.69 | 0.67 | 0.69 | 00:00:00 | 2007-02-13 | 237,000 | 0.68 | 0.69 | 0.67 | 0.67 | 00:00:00 | 2007-02-14 | 143,600 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | 2007-02-15 | 364,000 | 0.66 | 0.66 | 0.60 | 0.64 | 00:00:00 | 2007-02-16 | 58,600 | 0.64 | 0.64 | 0.62 | 0.63 | 00:00:00 | 2007-02-19 | 107,000 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | 2007-02-20 | 157,000 | 0.61 | 0.62 | 0.59 | 0.59 | 00:00:00 | 2007-02-21 | 69,500 | 0.60 | 0.64 | 0.60 | 0.62 | 00:00:00 | 2007-02-22 | 183,800 | 0.62 | 0.65 | 0.62 | 0.63 | 00:00:00 | 2007-02-23 | 210,300 | 0.63 | 0.70 | 0.63 | 0.68 | 00:00:00 | 2007-02-26 | 280,200 | 0.70 | 0.70 | 0.67 | 0.67 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|