|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-26 | 280,200 | 0.70 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2007-02-27 | 134,100 | 0.69 | 0.69 | 0.65 | 0.65 | 00:00:00 | | 2007-02-28 | 15,000 | 0.65 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2007-03-01 | 83,500 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2007-03-02 | 110,000 | 0.67 | 0.67 | 0.60 | 0.63 | 00:00:00 | | 2007-03-05 | 39,000 | 0.60 | 0.63 | 0.58 | 0.63 | 00:00:00 | | 2007-03-06 | 265,500 | 0.61 | 0.67 | 0.60 | 0.67 | 00:00:00 | | 2007-03-07 | 82,800 | 0.66 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2007-03-08 | 104,900 | 0.68 | 0.69 | 0.67 | 0.69 | 00:00:00 | | 2007-03-09 | 139,100 | 0.69 | 0.69 | 0.63 | 0.68 | 00:00:00 | | 2007-03-12 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2007-03-13 | 225,400 | 0.64 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2007-03-14 | 77,800 | 0.63 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2007-03-15 | 158,000 | 0.61 | 0.65 | 0.61 | 0.63 | 00:00:00 | | 2007-03-16 | 86,100 | 0.64 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2007-03-19 | 108,300 | 0.66 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2007-03-20 | 207,200 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2007-03-21 | 391,400 | 0.70 | 0.71 | 0.64 | 0.68 | 00:00:00 | | 2007-03-22 | 111,800 | 0.68 | 0.68 | 0.65 | 0.66 | 00:00:00 | | 2007-03-23 | 152,400 | 0.64 | 0.64 | 0.61 | 0.61 | 00:00:00 | | 2007-03-26 | 32,000 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2007-03-27 | 253,500 | 0.62 | 0.68 | 0.60 | 0.67 | 00:00:00 | | 2007-03-28 | 299,600 | 0.66 | 0.73 | 0.66 | 0.72 | 00:00:00 | | 2007-03-29 | 352,100 | 0.75 | 0.76 | 0.72 | 0.73 | 00:00:00 | | 2007-03-30 | 152,800 | 0.73 | 0.74 | 0.72 | 0.73 | 00:00:00 | | 2007-04-02 | 90,500 | 0.73 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2007-04-03 | 54,700 | 0.71 | 0.73 | 0.71 | 0.71 | 00:00:00 | | 2007-04-04 | 429,900 | 0.74 | 0.77 | 0.72 | 0.72 | 00:00:00 | | 2007-04-05 | 210,400 | 0.73 | 0.75 | 0.71 | 0.75 | 00:00:00 | | 2007-04-09 | 138,900 | 0.76 | 0.76 | 0.74 | 0.76 | 00:00:00 | | 2007-04-10 | 93,000 | 0.74 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2007-04-11 | 56,800 | 0.72 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2007-04-12 | 85,100 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2007-04-13 | 188,300 | 0.70 | 0.72 | 0.68 | 0.72 | 00:00:00 | | 2007-04-16 | 63,100 | 0.70 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2007-04-17 | 34,000 | 0.71 | 0.72 | 0.71 | 0.72 | 00:00:00 | | 2007-04-18 | 10,200 | 0.71 | 0.72 | 0.71 | 0.72 | 00:00:00 | | 2007-04-19 | 140,300 | 0.70 | 0.74 | 0.68 | 0.70 | 00:00:00 | | 2007-04-20 | 78,200 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2007-04-23 | 146,100 | 0.70 | 0.71 | 0.69 | 0.70 | 00:00:00 | | 2007-04-24 | 80,300 | 0.69 | 0.71 | 0.68 | 0.70 | 00:00:00 | | 2007-04-25 | 109,100 | 0.70 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2007-04-26 | 64,500 | 0.71 | 0.71 | 0.68 | 0.68 | 00:00:00 | | 2007-04-27 | 57,000 | 0.69 | 0.71 | 0.69 | 0.70 | 00:00:00 | | 2007-04-30 | 73,000 | 0.68 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2007-05-01 | 39,600 | 0.67 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2007-05-02 | 122,500 | 0.71 | 0.71 | 0.68 | 0.68 | 00:00:00 | | 2007-05-03 | 70,000 | 0.68 | 0.71 | 0.68 | 0.71 | 00:00:00 | | 2007-05-04 | 53,000 | 0.71 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2007-05-07 | 150,200 | 0.72 | 0.72 | 0.68 | 0.68 | 00:00:00 | | 2007-05-08 | 71,100 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2007-05-09 | 57,200 | 0.70 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2007-05-10 | 20,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2007-05-11 | 66,000 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2007-05-14 | 81,000 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2007-05-15 | 50,100 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2007-05-16 | 219,500 | 0.68 | 0.68 | 0.64 | 0.67 | 00:00:00 | | 2007-05-17 | 61,500 | 0.67 | 0.67 | 0.62 | 0.62 | 00:00:00 | | 2007-05-18 | 63,300 | 0.62 | 0.67 | 0.62 | 0.65 | 00:00:00 | | 2007-05-22 | 36,200 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2007-05-23 | 63,500 | 0.65 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2007-05-24 | 26,500 | 0.66 | 0.66 | 0.63 | 0.63 | 00:00:00 | | 2007-05-25 | 11,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-05-28 | 25,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2007-05-29 | 151,000 | 0.65 | 0.68 | 0.63 | 0.68 | 00:00:00 | | 2007-05-30 | 81,500 | 0.65 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2007-05-31 | 15,900 | 0.63 | 0.68 | 0.63 | 0.68 | 00:00:00 | | 2007-06-01 | 52,300 | 0.67 | 0.68 | 0.63 | 0.63 | 00:00:00 | | 2007-06-04 | 27,500 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2007-06-05 | 67,200 | 0.63 | 0.63 | 0.60 | 0.62 | 00:00:00 | | 2007-06-06 | 35,500 | 0.60 | 0.63 | 0.60 | 0.62 | 00:00:00 | | 2007-06-07 | 44,000 | 0.59 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2007-06-08 | 135,900 | 0.61 | 0.63 | 0.59 | 0.59 | 00:00:00 | | 2007-06-11 | 95,000 | 0.59 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2007-06-12 | 161,500 | 0.62 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2007-06-13 | 220,100 | 0.62 | 0.68 | 0.62 | 0.66 | 00:00:00 | | 2007-06-14 | 159,700 | 0.67 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2007-06-15 | 233,200 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2007-06-18 | 100,000 | 0.67 | 0.69 | 0.67 | 0.69 | 00:00:00 | | 2007-06-19 | 187,300 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2007-06-20 | 62,900 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2007-06-21 | 65,000 | 0.67 | 0.69 | 0.67 | 0.69 | 00:00:00 | | 2007-06-22 | 31,000 | 0.68 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2007-06-25 | 30,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2007-06-26 | 103,600 | 0.65 | 0.65 | 0.61 | 0.61 | 00:00:00 | | 2007-06-27 | 66,000 | 0.61 | 0.64 | 0.61 | 0.63 | 00:00:00 | | 2007-06-28 | 11,500 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2007-06-29 | 11,200 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2007-07-03 | 58,200 | 0.60 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2007-07-04 | 50,800 | 0.60 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2007-07-05 | 34,300 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2007-07-06 | 67,400 | 0.63 | 0.64 | 0.63 | 0.64 | 00:00:00 | | 2007-07-09 | 105,000 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2007-07-10 | 26,400 | 0.60 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2007-07-11 | 194,000 | 0.62 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2007-07-12 | 51,900 | 0.65 | 0.65 | 0.62 | 0.64 | 00:00:00 | | 2007-07-13 | 173,300 | 0.62 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2007-07-16 | 168,000 | 0.64 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2007-07-17 | 112,000 | 0.63 | 0.64 | 0.63 | 0.64 | 00:00:00 | | 2007-07-18 | 119,700 | 0.64 | 0.67 | 0.64 | 0.65 | 00:00:00 | | 2007-07-19 | 97,500 | 0.66 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2007-07-20 | 6,600 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2007-07-23 | 56,000 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2007-07-24 | 83,200 | 0.66 | 0.66 | 0.63 | 0.63 | 00:00:00 | | 2007-07-25 | 24,500 | 0.64 | 0.64 | 0.63 | 0.64 | 00:00:00 | | 2007-07-26 | 68,700 | 0.61 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2007-07-27 | 3,000 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2007-07-30 | 24,700 | 0.60 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2007-07-31 | 20,000 | 0.62 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2007-08-01 | 37,000 | 0.59 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2007-08-02 | 80,100 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2007-08-03 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2007-08-07 | 102,800 | 0.57 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2007-08-08 | 136,000 | 0.56 | 0.58 | 0.52 | 0.58 | 00:00:00 | | 2007-08-09 | 160,000 | 0.52 | 0.55 | 0.47 | 0.53 | 00:00:00 | | 2007-08-10 | 20,100 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2007-08-13 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2007-08-14 | 2,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2007-08-15 | 32,000 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2007-08-16 | 121,200 | 0.50 | 0.50 | 0.40 | 0.42 | 00:00:00 | | 2007-08-17 | 57,000 | 0.42 | 0.47 | 0.42 | 0.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
