|
 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 | | 2010-06-30 | 324,300 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-07-02 | 196,800 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-07-05 | 127,500 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2010-07-06 | 496,300 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2010-07-07 | 151,900 | 0.15 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2010-07-08 | 160,300 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2010-07-09 | 43,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2010-07-12 | 130,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-07-13 | 853,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2010-07-14 | 62,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2010-07-15 | 131,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-07-16 | 158,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2010-07-19 | 253,900 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-07-20 | 48,100 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-07-21 | 187,100 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-07-22 | 639,400 | 0.21 | 0.24 | 0.20 | 0.22 | 00:00:00 | | 2010-07-23 | 720,600 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2010-07-26 | 287,900 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2010-07-27 | 87,500 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2010-07-28 | 139,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-07-29 | 199,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-07-30 | 190,000 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2010-08-03 | 148,600 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2010-08-04 | 260,100 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2010-08-05 | 76,400 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-08-06 | 67,600 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2010-08-09 | 62,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2010-08-10 | 76,000 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-08-11 | 150,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-08-12 | 107,700 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-08-13 | 61,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-08-16 | 195,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-08-17 | 174,900 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-08-18 | 126,900 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-08-19 | 27,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-08-20 | 41,300 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-08-23 | 117,700 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-08-24 | 140,400 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-08-25 | 87,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-08-26 | 143,100 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-08-27 | 80,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-08-30 | 97,400 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-08-31 | 162,400 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-09-01 | 125,500 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-09-02 | 333,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-09-03 | 433,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-09-07 | 238,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-09-08 | 297,300 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-09-09 | 324,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-09-10 | 184,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-09-13 | 280,400 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-09-14 | 370,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-09-15 | 1,173,800 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2010-09-16 | 330,300 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2010-09-17 | 126,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-09-20 | 905,800 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2010-09-21 | 69,800 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2010-09-22 | 30,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-09-23 | 950,200 | 0.19 | 0.22 | 0.19 | 0.21 | 00:00:00 | | 2010-09-24 | 361,200 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-09-27 | 750,000 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2010-09-28 | 314,600 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-09-29 | 188,200 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-09-30 | 310,600 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-10-01 | 403,700 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-10-04 | 145,600 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2010-10-05 | 143,100 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2010-10-06 | 151,000 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2010-10-07 | 254,000 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2010-10-08 | 1,397,900 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2010-10-12 | 1,735,700 | 0.26 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2010-10-13 | 2,328,900 | 0.29 | 0.36 | 0.28 | 0.34 | 00:00:00 | | 2010-10-14 | 1,558,800 | 0.33 | 0.34 | 0.31 | 0.33 | 00:00:00 | | 2010-10-15 | 565,600 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2010-10-18 | 706,600 | 0.32 | 0.32 | 0.28 | 0.29 | 00:00:00 | | 2010-10-19 | 374,000 | 0.28 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2010-10-20 | 301,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2010-10-21 | 379,800 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2010-10-22 | 275,600 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2010-10-25 | 172,100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2010-10-26 | 143,000 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2010-10-27 | 174,200 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2010-10-28 | 229,400 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2010-10-29 | 104,500 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2010-11-01 | 99,700 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2010-11-02 | 317,000 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2010-11-03 | 196,500 | 0.27 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2010-11-04 | 135,600 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2010-11-05 | 284,800 | 0.28 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2010-11-08 | 748,600 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2010-11-09 | 505,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2010-11-10 | 169,900 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2010-11-11 | 144,200 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2010-11-12 | 42,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2010-11-15 | 309,000 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2010-11-16 | 672,500 | 0.25 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2010-11-17 | 183,900 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2010-11-18 | 280,400 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2010-11-19 | 259,200 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2010-11-22 | 183,500 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2010-11-23 | 119,500 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2010-11-24 | 299,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2010-11-25 | 99,000 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2010-11-26 | 230,300 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2010-11-29 | 200,700 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2010-11-30 | 233,000 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2010-12-01 | 449,800 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2010-12-02 | 295,800 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2010-12-03 | 284,800 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2010-12-06 | 148,100 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2010-12-07 | 404,100 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2010-12-08 | 195,600 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2010-12-09 | 251,500 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2010-12-10 | 166,200 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2010-12-13 | 795,600 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2010-12-14 | 558,700 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2010-12-15 | 1,435,800 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2010-12-16 | 513,100 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2010-12-17 | 666,600 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2010-12-20 | 375,500 | 0.24 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2010-12-21 | 201,900 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
