|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-16 | 444,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2009-07-17 | 189,500 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2009-07-20 | 375,400 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2009-07-21 | 50,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-07-22 | 53,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-07-23 | 211,700 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2009-07-24 | 76,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-07-27 | 150,300 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-07-28 | 40,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-07-29 | 288,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-07-30 | 591,000 | 0.18 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2009-07-31 | 153,100 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-08-04 | 117,000 | 0.18 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2009-08-05 | 154,400 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2009-08-06 | 133,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-08-07 | 45,300 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-08-10 | 40,200 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-08-11 | 26,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-08-12 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-08-13 | 115,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-08-14 | 274,000 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2009-08-17 | 908,600 | 0.18 | 0.21 | 0.18 | 0.21 | 00:00:00 | | 2009-08-18 | 165,600 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2009-08-19 | 147,300 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2009-08-20 | 165,500 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2009-08-21 | 502,300 | 0.20 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2009-08-24 | 250,400 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2009-08-25 | 136,300 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2009-08-26 | 541,300 | 0.22 | 0.27 | 0.22 | 0.25 | 00:00:00 | | 2009-08-27 | 295,700 | 0.27 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2009-08-28 | 116,500 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2009-08-31 | 156,600 | 0.24 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2009-09-01 | 361,100 | 0.26 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2009-09-02 | 284,400 | 0.28 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2009-09-03 | 296,700 | 0.30 | 0.31 | 0.27 | 0.29 | 00:00:00 | | 2009-09-04 | 428,000 | 0.27 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2009-09-08 | 102,100 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2009-09-09 | 465,800 | 0.26 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2009-09-10 | 93,300 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2009-09-11 | 665,600 | 0.23 | 0.26 | 0.22 | 0.26 | 00:00:00 | | 2009-09-14 | 133,200 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2009-09-15 | 541,900 | 0.27 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2009-09-16 | 304,000 | 0.27 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2009-09-17 | 440,700 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2009-09-18 | 235,600 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2009-09-21 | 280,900 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2009-09-22 | 534,900 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2009-09-23 | 154,500 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2009-09-24 | 151,700 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2009-09-25 | 398,500 | 0.25 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2009-09-28 | 310,100 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2009-09-29 | 236,400 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2009-09-30 | 214,400 | 0.26 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2009-10-01 | 54,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2009-10-02 | 343,100 | 0.24 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2009-10-05 | 231,300 | 0.24 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2009-10-06 | 459,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2009-10-07 | 98,900 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2009-10-08 | 575,300 | 0.27 | 0.35 | 0.27 | 0.33 | 00:00:00 | | 2009-10-09 | 306,900 | 0.34 | 0.35 | 0.31 | 0.32 | 00:00:00 | | 2009-10-13 | 199,000 | 0.31 | 0.35 | 0.31 | 0.32 | 00:00:00 | | 2009-10-14 | 106,400 | 0.33 | 0.35 | 0.32 | 0.33 | 00:00:00 | | 2009-10-15 | 161,600 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2009-10-16 | 192,800 | 0.33 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2009-10-19 | 190,000 | 0.32 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2009-10-20 | 518,500 | 0.32 | 0.33 | 0.29 | 0.32 | 00:00:00 | | 2009-10-21 | 317,000 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2009-10-22 | 246,900 | 0.30 | 0.30 | 0.27 | 0.29 | 00:00:00 | | 2009-10-23 | 247,300 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2009-10-26 | 184,400 | 0.27 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2009-10-27 | 184,000 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2009-10-28 | 266,500 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2009-10-29 | 62,700 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2009-10-30 | 136,100 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2009-11-02 | 300,800 | 0.24 | 0.28 | 0.23 | 0.28 | 00:00:00 | | 2009-11-03 | 278,800 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2009-11-04 | 54,600 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2009-11-05 | 150,700 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2009-11-06 | 253,700 | 0.27 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2009-11-09 | 315,100 | 0.31 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2009-11-10 | 88,000 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2009-11-11 | 32,500 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2009-11-12 | 72,800 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2009-11-13 | 133,300 | 0.29 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2009-11-16 | 64,300 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2009-11-17 | 160,300 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2009-11-18 | 95,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2009-11-19 | 30,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2009-11-20 | 169,300 | 0.28 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2009-11-23 | 145,500 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2009-11-24 | 90,100 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2009-11-25 | 192,500 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2009-11-26 | 30,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2009-11-27 | 49,700 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2009-11-30 | 111,500 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2009-12-01 | 378,100 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2009-12-02 | 459,500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2009-12-03 | 167,700 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2009-12-04 | 93,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2009-12-07 | 162,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2009-12-08 | 116,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2009-12-09 | 14,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2009-12-10 | 23,200 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2009-12-11 | 234,400 | 0.25 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2009-12-14 | 409,200 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2009-12-15 | 751,800 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2009-12-16 | 231,300 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2009-12-17 | 99,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2009-12-18 | 118,000 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2009-12-21 | 91,600 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-12-22 | 137,600 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2009-12-23 | 157,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2009-12-24 | 156,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-12-29 | 332,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-12-30 | 287,900 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2009-12-31 | 144,800 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-01-04 | 349,400 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2010-01-05 | 268,100 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2010-01-06 | 331,600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-01-07 | 867,700 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-01-08 | 915,600 | 0.20 | 0.23 | 0.20 | 0.23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
