|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-17 | 57,000 | 0.42 | 0.47 | 0.42 | 0.47 | 00:00:00 | 2007-08-20 | 16,000 | 0.46 | 0.48 | 0.46 | 0.48 | 00:00:00 | 2007-08-21 | 98,700 | 0.48 | 0.48 | 0.47 | 0.48 | 00:00:00 | 2007-08-22 | 12,000 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | 2007-08-23 | 1,363,400 | 0.50 | 0.53 | 0.50 | 0.51 | 00:00:00 | 2007-08-24 | 39,800 | 0.54 | 0.55 | 0.52 | 0.54 | 00:00:00 | 2007-08-27 | 21,700 | 0.54 | 0.54 | 0.50 | 0.52 | 00:00:00 | 2007-08-28 | 90,500 | 0.51 | 0.51 | 0.49 | 0.50 | 00:00:00 | 2007-08-29 | 211,800 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | 2007-08-30 | 53,000 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | 2007-08-31 | 18,500 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | 2007-09-04 | 64,200 | 0.49 | 0.49 | 0.48 | 0.49 | 00:00:00 | 2007-09-05 | 24,500 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | 2007-09-06 | 9,500 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | 2007-09-07 | 17,400 | 0.51 | 0.52 | 0.51 | 0.52 | 00:00:00 | 2007-09-10 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2007-09-11 | 40,000 | 0.51 | 0.52 | 0.51 | 0.51 | 00:00:00 | 2007-09-12 | 18,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | 2007-09-13 | 73,100 | 0.51 | 0.55 | 0.51 | 0.55 | 00:00:00 | 2007-09-14 | 37,000 | 0.57 | 0.57 | 0.53 | 0.55 | 00:00:00 | 2007-09-17 | 58,500 | 0.59 | 0.59 | 0.53 | 0.53 | 00:00:00 | 2007-09-18 | 3,500 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | 2007-09-19 | 4,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | 2007-09-20 | 6,700 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | 2007-09-21 | 53,500 | 0.56 | 0.57 | 0.55 | 0.57 | 00:00:00 | 2007-09-24 | 8,100 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | 2007-09-25 | 26,500 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | 2007-09-26 | 65,000 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | 2007-09-27 | 5,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | 2007-09-28 | 23,600 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | 2007-10-01 | 48,500 | 0.52 | 0.52 | 0.48 | 0.48 | 00:00:00 | 2007-10-02 | 53,500 | 0.50 | 0.53 | 0.48 | 0.53 | 00:00:00 | 2007-10-03 | 9,500 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | 2007-10-04 | 1,300 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | 2007-10-05 | 5,300 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2007-10-09 | 316,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2007-10-10 | 5,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | 2007-10-11 | 38,500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2007-10-12 | 16,000 | 0.46 | 0.49 | 0.46 | 0.48 | 00:00:00 | 2007-10-15 | 48,700 | 0.48 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2007-10-16 | 81,600 | 0.49 | 0.50 | 0.47 | 0.47 | 00:00:00 | 2007-10-17 | 5,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2007-10-18 | 71,500 | 0.47 | 0.49 | 0.46 | 0.47 | 00:00:00 | 2007-10-19 | 61,000 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | 2007-10-22 | 231,400 | 0.47 | 0.51 | 0.47 | 0.49 | 00:00:00 | 2007-10-23 | 7,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2007-10-24 | 271,000 | 0.48 | 0.48 | 0.47 | 0.48 | 00:00:00 | 2007-10-25 | 180,000 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2007-10-26 | 150,200 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | 2007-10-29 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2007-10-30 | 100,700 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | 2007-10-31 | 158,600 | 0.46 | 0.46 | 0.41 | 0.42 | 00:00:00 | 2007-11-01 | 375,100 | 0.42 | 0.46 | 0.42 | 0.45 | 00:00:00 | 2007-11-02 | 147,200 | 0.45 | 0.45 | 0.43 | 0.44 | 00:00:00 | 2007-11-05 | 336,700 | 0.43 | 0.49 | 0.43 | 0.49 | 00:00:00 | 2007-11-06 | 139,800 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | 2007-11-07 | 137,000 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | 2007-11-08 | 291,900 | 0.46 | 0.50 | 0.45 | 0.45 | 00:00:00 | 2007-11-09 | 100,500 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | 2007-11-12 | 150,500 | 0.43 | 0.43 | 0.39 | 0.39 | 00:00:00 | 2007-11-13 | 224,200 | 0.40 | 0.40 | 0.37 | 0.38 | 00:00:00 | 2007-11-14 | 80,900 | 0.40 | 0.42 | 0.39 | 0.41 | 00:00:00 | 2007-11-15 | 157,000 | 0.42 | 0.42 | 0.40 | 0.42 | 00:00:00 | 2007-11-16 | 44,500 | 0.42 | 0.42 | 0.39 | 0.39 | 00:00:00 | 2007-11-19 | 42,500 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2007-11-20 | 99,200 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2007-11-21 | 82,000 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2007-11-22 | 15,000 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | 2007-11-23 | 121,500 | 0.38 | 0.39 | 0.35 | 0.39 | 00:00:00 | 2007-11-26 | 149,500 | 0.40 | 0.40 | 0.37 | 0.39 | 00:00:00 | 2007-11-27 | 177,000 | 0.39 | 0.39 | 0.37 | 0.38 | 00:00:00 | 2007-11-28 | 28,200 | 0.38 | 0.38 | 0.35 | 0.37 | 00:00:00 | 2007-11-29 | 97,000 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2007-11-30 | 87,200 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | 2007-12-03 | 175,700 | 0.34 | 0.34 | 0.30 | 0.33 | 00:00:00 | 2007-12-04 | 134,100 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2007-12-05 | 115,600 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2007-12-06 | 320,100 | 0.32 | 0.33 | 0.30 | 0.33 | 00:00:00 | 2007-12-07 | 509,600 | 0.33 | 0.36 | 0.33 | 0.36 | 00:00:00 | 2007-12-10 | 186,600 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2007-12-11 | 223,900 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | 2007-12-12 | 53,500 | 0.35 | 0.36 | 0.34 | 0.36 | 00:00:00 | 2007-12-13 | 113,500 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2007-12-14 | 152,200 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2007-12-17 | 324,200 | 0.37 | 0.38 | 0.32 | 0.32 | 00:00:00 | 2007-12-18 | 149,500 | 0.32 | 0.32 | 0.28 | 0.30 | 00:00:00 | 2007-12-19 | 4,569,700 | 0.30 | 0.34 | 0.30 | 0.34 | 00:00:00 | 2007-12-20 | 1,315,800 | 0.33 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2007-12-21 | 4,896,000 | 0.34 | 0.37 | 0.32 | 0.37 | 00:00:00 | 2007-12-24 | 93,000 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2007-12-27 | 196,600 | 0.37 | 0.38 | 0.35 | 0.38 | 00:00:00 | 2007-12-28 | 151,500 | 0.39 | 0.41 | 0.37 | 0.41 | 00:00:00 | 2007-12-31 | 78,100 | 0.41 | 0.41 | 0.38 | 0.39 | 00:00:00 | 2008-01-02 | 12,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2008-01-03 | 9,800 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2008-01-04 | 27,700 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | 2008-01-07 | 33,000 | 0.39 | 0.40 | 0.37 | 0.38 | 00:00:00 | 2008-01-08 | 50,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2008-01-09 | 9,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2008-01-10 | 102,500 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2008-01-11 | 101,100 | 0.40 | 0.41 | 0.39 | 0.41 | 00:00:00 | 2008-01-14 | 46,400 | 0.42 | 0.43 | 0.40 | 0.40 | 00:00:00 | 2008-01-15 | 9,700 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2008-01-16 | 95,000 | 0.38 | 0.39 | 0.35 | 0.38 | 00:00:00 | 2008-01-17 | 4,700 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2008-01-18 | 54,000 | 0.35 | 0.35 | 0.33 | 0.34 | 00:00:00 | 2008-01-21 | 18,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2008-01-22 | 19,500 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | 2008-01-23 | 112,800 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | 2008-01-24 | 32,200 | 0.29 | 0.32 | 0.29 | 0.32 | 00:00:00 | 2008-01-25 | 107,100 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2008-01-28 | 111,800 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2008-01-29 | 33,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2008-01-30 | 102,500 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2008-01-31 | 108,900 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2008-02-01 | 100,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2008-02-04 | 49,200 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2008-02-05 | 15,100 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2008-02-06 | 23,500 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2008-02-07 | 73,000 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2008-02-08 | 540,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|