|
 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 | | 2010-01-08 | 915,600 | 0.20 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2010-01-11 | 1,195,500 | 0.24 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2010-01-12 | 415,000 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2010-01-13 | 181,300 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2010-01-14 | 1,432,000 | 0.24 | 0.28 | 0.23 | 0.28 | 00:00:00 | | 2010-01-15 | 949,100 | 0.28 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2010-01-18 | 404,300 | 0.28 | 0.30 | 0.27 | 0.28 | 00:00:00 | | 2010-01-19 | 459,100 | 0.27 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2010-01-20 | 464,100 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2010-01-21 | 475,500 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2010-01-22 | 579,200 | 0.27 | 0.27 | 0.23 | 0.23 | 00:00:00 | | 2010-01-25 | 502,500 | 0.25 | 0.30 | 0.24 | 0.26 | 00:00:00 | | 2010-01-26 | 221,400 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2010-01-27 | 406,700 | 0.26 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2010-01-28 | 634,700 | 0.24 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2010-01-29 | 96,600 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2010-02-01 | 76,900 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2010-02-02 | 180,000 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2010-02-03 | 174,200 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2010-02-04 | 515,000 | 0.23 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2010-02-05 | 271,100 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2010-02-08 | 33,500 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2010-02-09 | 570,500 | 0.21 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2010-02-10 | 322,500 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2010-02-11 | 108,700 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2010-02-12 | 160,400 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2010-02-16 | 105,200 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2010-02-17 | 160,500 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2010-02-18 | 198,600 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2010-02-19 | 155,500 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2010-02-22 | 266,300 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2010-02-23 | 335,500 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2010-02-24 | 180,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-02-25 | 58,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2010-02-26 | 73,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2010-03-01 | 243,500 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2010-03-02 | 271,500 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2010-03-03 | 334,600 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2010-03-04 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2010-03-05 | 59,200 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2010-03-08 | 70,800 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2010-03-09 | 586,900 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2010-03-10 | 518,400 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2010-03-11 | 442,700 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2010-03-12 | 256,300 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2010-03-15 | 379,400 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2010-03-16 | 246,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2010-03-17 | 542,300 | 0.26 | 0.26 | 0.22 | 0.25 | 00:00:00 | | 2010-03-18 | 158,300 | 0.23 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2010-03-19 | 185,900 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2010-03-22 | 142,200 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2010-03-23 | 20,500 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2010-03-24 | 93,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2010-03-25 | 418,300 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2010-03-26 | 630,500 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2010-03-29 | 180,200 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2010-03-30 | 462,300 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2010-03-31 | 569,600 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2010-04-01 | 367,800 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2010-04-05 | 387,900 | 0.28 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2010-04-06 | 243,300 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2010-04-07 | 413,600 | 0.29 | 0.30 | 0.26 | 0.27 | 00:00:00 | | 2010-04-08 | 241,700 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2010-04-09 | 474,200 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2010-04-12 | 1,159,100 | 0.30 | 0.33 | 0.30 | 0.32 | 00:00:00 | | 2010-04-13 | 757,000 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2010-04-14 | 1,314,400 | 0.34 | 0.38 | 0.34 | 0.37 | 00:00:00 | | 2010-04-15 | 321,900 | 0.36 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2010-04-16 | 636,900 | 0.37 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2010-04-19 | 633,500 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2010-04-20 | 219,500 | 0.35 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2010-04-21 | 293,600 | 0.34 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2010-04-22 | 333,000 | 0.33 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2010-04-23 | 747,300 | 0.34 | 0.37 | 0.33 | 0.37 | 00:00:00 | | 2010-04-26 | 1,468,600 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2010-04-27 | 664,100 | 0.36 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2010-04-28 | 415,100 | 0.33 | 0.37 | 0.33 | 0.37 | 00:00:00 | | 2010-04-29 | 357,000 | 0.37 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2010-04-30 | 753,700 | 0.37 | 0.37 | 0.34 | 0.35 | 00:00:00 | | 2010-05-03 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2010-05-04 | 2,417,300 | 0.35 | 0.35 | 0.29 | 0.29 | 00:00:00 | | 2010-05-05 | 1,667,900 | 0.29 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2010-05-06 | 2,123,000 | 0.27 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2010-05-07 | 1,061,700 | 0.25 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2010-05-10 | 956,500 | 0.25 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2010-05-11 | 604,600 | 0.26 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2010-05-12 | 966,400 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2010-05-13 | 873,700 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2010-05-14 | 268,400 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2010-05-17 | 301,200 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2010-05-18 | 893,200 | 0.23 | 0.23 | 0.20 | 0.22 | 00:00:00 | | 2010-05-19 | 472,100 | 0.21 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2010-05-20 | 396,000 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2010-05-21 | 322,700 | 0.20 | 0.24 | 0.20 | 0.24 | 00:00:00 | | 2010-05-25 | 122,600 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2010-05-26 | 281,500 | 0.23 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2010-05-27 | 146,800 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2010-05-28 | 115,300 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2010-05-31 | 192,400 | 0.24 | 0.24 | 0.20 | 0.22 | 00:00:00 | | 2010-06-01 | 262,600 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2010-06-02 | 32,400 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2010-06-03 | 58,300 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2010-06-04 | 111,500 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2010-06-07 | 427,200 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2010-06-08 | 451,700 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-06-09 | 193,900 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2010-06-10 | 676,300 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2010-06-11 | 244,900 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-06-14 | 494,000 | 0.18 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2010-06-15 | 495,900 | 0.18 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2010-06-16 | 273,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2010-06-17 | 163,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-06-18 | 470,500 | 0.19 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2010-06-21 | 473,000 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2010-06-22 | 153,100 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-06-23 | 405,300 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2010-06-24 | 281,000 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-06-25 | 213,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-06-28 | 526,100 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-06-29 | 458,100 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2010-06-30 | 324,300 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
