|
 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 | | 2008-02-08 | 540,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-02-11 | 256,500 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2008-02-12 | 2,600 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2008-02-13 | 34,500 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2008-02-14 | 56,700 | 0.35 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2008-02-15 | 56,300 | 0.36 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2008-02-19 | 40,000 | 0.37 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2008-02-20 | 38,500 | 0.36 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2008-02-21 | 74,000 | 0.39 | 0.43 | 0.39 | 0.42 | 00:00:00 | | 2008-02-22 | 15,500 | 0.41 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2008-02-25 | 50,500 | 0.41 | 0.43 | 0.40 | 0.41 | 00:00:00 | | 2008-02-26 | 69,500 | 0.42 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2008-02-27 | 28,000 | 0.41 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2008-02-28 | 24,500 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2008-02-29 | 142,200 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2008-03-03 | 26,600 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-03-04 | 44,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-03-05 | 45,000 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2008-03-06 | 352,000 | 0.39 | 0.39 | 0.33 | 0.33 | 00:00:00 | | 2008-03-07 | 13,500 | 0.35 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2008-03-10 | 19,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2008-03-11 | 79,000 | 0.35 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2008-03-12 | 118,500 | 0.35 | 0.35 | 0.31 | 0.34 | 00:00:00 | | 2008-03-13 | 54,500 | 0.32 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2008-03-14 | 105,800 | 0.34 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2008-03-17 | 54,900 | 0.35 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2008-03-18 | 47,000 | 0.34 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2008-03-19 | 70,000 | 0.35 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2008-03-20 | 50,000 | 0.35 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2008-03-24 | 98,000 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2008-03-25 | 183,300 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2008-03-26 | 177,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-03-27 | 307,500 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2008-03-28 | 241,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-03-31 | 127,700 | 0.35 | 0.37 | 0.34 | 0.35 | 00:00:00 | | 2008-04-01 | 72,300 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2008-04-02 | 103,000 | 0.35 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2008-04-03 | 567,800 | 0.35 | 0.40 | 0.33 | 0.40 | 00:00:00 | | 2008-04-04 | 274,900 | 0.45 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2008-04-07 | 402,200 | 0.53 | 0.54 | 0.43 | 0.48 | 00:00:00 | | 2008-04-08 | 188,000 | 0.50 | 0.50 | 0.46 | 0.49 | 00:00:00 | | 2008-04-09 | 300,600 | 0.51 | 0.51 | 0.47 | 0.49 | 00:00:00 | | 2008-04-10 | 165,500 | 0.50 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2008-04-11 | 167,000 | 0.49 | 0.50 | 0.47 | 0.49 | 00:00:00 | | 2008-04-14 | 128,800 | 0.49 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2008-04-15 | 229,000 | 0.49 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2008-04-16 | 142,000 | 0.49 | 0.49 | 0.46 | 0.48 | 00:00:00 | | 2008-04-17 | 173,600 | 0.48 | 0.48 | 0.43 | 0.45 | 00:00:00 | | 2008-04-18 | 117,000 | 0.43 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2008-04-21 | 64,000 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2008-04-22 | 122,600 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2008-04-23 | 141,800 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2008-04-24 | 106,800 | 0.40 | 0.42 | 0.39 | 0.40 | 00:00:00 | | 2008-04-25 | 10,100 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2008-04-28 | 80,000 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2008-04-29 | 65,900 | 0.42 | 0.44 | 0.40 | 0.41 | 00:00:00 | | 2008-04-30 | 60,900 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2008-05-01 | 96,000 | 0.43 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2008-05-02 | 63,300 | 0.43 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2008-05-05 | 554,300 | 0.48 | 0.54 | 0.45 | 0.52 | 00:00:00 | | 2008-05-06 | 186,500 | 0.52 | 0.52 | 0.48 | 0.50 | 00:00:00 | | 2008-05-07 | 59,200 | 0.50 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2008-05-08 | 31,600 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2008-05-09 | 36,500 | 0.51 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2008-05-12 | 60,500 | 0.49 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2008-05-13 | 93,500 | 0.48 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2008-05-14 | 68,200 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2008-05-15 | 35,000 | 0.45 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2008-05-16 | 112,500 | 0.46 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2008-05-20 | 173,500 | 0.46 | 0.50 | 0.45 | 0.47 | 00:00:00 | | 2008-05-21 | 8,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2008-05-22 | 79,300 | 0.49 | 0.49 | 0.46 | 0.48 | 00:00:00 | | 2008-05-23 | 44,000 | 0.46 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2008-05-26 | 28,000 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2008-05-27 | 45,500 | 0.49 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2008-05-28 | 20,800 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2008-05-29 | 26,000 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2008-05-30 | 5,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2008-06-02 | 437,800 | 0.47 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2008-06-03 | 17,000 | 0.46 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2008-06-04 | 29,000 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2008-06-05 | 28,600 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2008-06-06 | 128,500 | 0.43 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2008-06-09 | 23,500 | 0.43 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2008-06-10 | 107,600 | 0.42 | 0.42 | 0.38 | 0.42 | 00:00:00 | | 2008-06-11 | 19,900 | 0.40 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2008-06-12 | 110,500 | 0.41 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2008-06-13 | 204,200 | 0.41 | 0.41 | 0.37 | 0.38 | 00:00:00 | | 2008-06-16 | 162,000 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2008-06-17 | 71,100 | 0.38 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2008-06-18 | 170,300 | 0.36 | 0.36 | 0.33 | 0.34 | 00:00:00 | | 2008-06-19 | 24,300 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2008-06-20 | 53,600 | 0.34 | 0.39 | 0.34 | 0.36 | 00:00:00 | | 2008-06-23 | 16,400 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2008-06-24 | 56,500 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2008-06-25 | 40,800 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-06-26 | 16,700 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2008-06-27 | 76,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-06-30 | 80,500 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2008-07-02 | 48,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2008-07-03 | 13,000 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2008-07-04 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2008-07-07 | 27,100 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2008-07-08 | 36,000 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2008-07-09 | 94,800 | 0.40 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2008-07-10 | 21,300 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-07-11 | 48,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2008-07-14 | 98,500 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2008-07-15 | 178,500 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2008-07-16 | 136,000 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2008-07-17 | 10,000 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2008-07-18 | 62,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-07-21 | 54,100 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2008-07-22 | 25,000 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2008-07-23 | 14,500 | 0.34 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2008-07-24 | 136,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2008-07-25 | 31,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2008-07-28 | 22,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2008-07-29 | 28,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2008-07-30 | 789,900 | 0.30 | 0.30 | 0.26 | 0.28 | 00:00:00 | | 2008-07-31 | 31,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
