|
 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 | | 2010-12-21 | 201,900 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2010-12-22 | 156,700 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2010-12-23 | 136,500 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2010-12-24 | 34,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2010-12-29 | 360,300 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2010-12-30 | 265,400 | 0.28 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2010-12-31 | 187,800 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2011-01-04 | 389,700 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2011-01-05 | 276,600 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2011-01-06 | 170,400 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2011-01-07 | 257,500 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2011-01-10 | 292,700 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2011-01-11 | 296,500 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2011-01-12 | 224,600 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2011-01-13 | 257,700 | 0.27 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2011-01-14 | 297,700 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2011-01-17 | 139,700 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2011-01-18 | 417,200 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2011-01-19 | 260,600 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2011-01-20 | 380,200 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2011-01-21 | 563,300 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2011-01-24 | 594,400 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2011-01-25 | 945,600 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2011-01-26 | 466,500 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2011-01-27 | 283,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2011-01-28 | 434,500 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2011-01-31 | 250,700 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2011-02-01 | 308,800 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2011-02-02 | 340,600 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2011-02-03 | 359,600 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2011-02-04 | 1,120,600 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2011-02-07 | 1,410,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2011-02-08 | 144,500 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2011-02-09 | 842,400 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2011-02-10 | 287,200 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2011-02-11 | 655,200 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2011-02-14 | 432,300 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2011-02-15 | 1,132,700 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2011-02-16 | 489,200 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2011-02-17 | 919,000 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2011-02-18 | 535,600 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2011-02-22 | 400,500 | 0.24 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2011-02-23 | 409,600 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2011-02-24 | 477,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2011-02-25 | 257,600 | 0.23 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2011-02-28 | 656,300 | 0.24 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2011-03-01 | 100,100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2011-03-02 | 306,100 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2011-03-03 | 312,900 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2011-03-04 | 185,900 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2011-03-07 | 403,800 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2011-03-08 | 496,100 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2011-03-09 | 310,100 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2011-03-10 | 804,500 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2011-03-11 | 334,900 | 0.22 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2011-03-14 | 473,700 | 0.24 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2011-03-15 | 177,000 | 0.21 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2011-03-16 | 335,700 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2011-03-17 | 735,200 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2011-03-18 | 279,100 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2011-03-21 | 190,200 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2011-03-22 | 293,800 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2011-03-23 | 442,500 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2011-03-24 | 78,500 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2011-03-25 | 119,300 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2011-03-28 | 188,800 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2011-03-29 | 198,600 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2011-03-30 | 40,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2011-03-31 | 24,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2011-04-01 | 134,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2011-04-04 | 596,200 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2011-04-05 | 220,600 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2011-04-06 | 316,000 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2011-04-07 | 241,400 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2011-04-08 | 280,500 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2011-04-11 | 349,800 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2011-04-12 | 425,400 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2011-04-13 | 361,500 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2011-04-14 | 290,500 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2011-04-15 | 453,500 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2011-04-18 | 357,200 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2011-04-19 | 403,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2011-04-20 | 131,500 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2011-04-21 | 95,400 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2011-04-25 | 133,500 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2011-04-26 | 152,900 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2011-04-27 | 193,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2011-04-28 | 88,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-04-29 | 199,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-05-02 | 296,900 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-05-03 | 252,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-05-04 | 851,000 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2011-05-05 | 279,200 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2011-05-06 | 155,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-05-09 | 266,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-05-10 | 557,900 | 0.21 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2011-05-11 | 249,300 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2011-05-12 | 100,300 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-05-13 | 79,000 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2011-05-16 | 17,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2011-05-17 | 114,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-05-18 | 169,800 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2011-05-19 | 55,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-05-20 | 427,100 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-05-24 | 62,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-05-25 | 22,300 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-05-26 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-05-27 | 134,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-05-30 | 243,100 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-05-31 | 476,600 | 0.18 | 0.21 | 0.18 | 0.19 | 00:00:00 | | 2011-06-01 | 175,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-06-02 | 575,100 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2011-06-03 | 135,000 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-06-06 | 218,900 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-06-07 | 66,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-06-08 | 288,900 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-06-09 | 157,700 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-06-10 | 90,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-06-13 | 180,900 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-06-14 | 207,400 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2011-06-15 | 74,400 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
