|
 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 | | 2011-06-15 | 74,400 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-06-16 | 46,200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-06-17 | 19,400 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-06-20 | 62,600 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-06-21 | 99,500 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-06-22 | 192,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2011-06-23 | 305,100 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2011-06-24 | 411,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2011-06-27 | 65,300 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-06-28 | 81,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-06-29 | 269,000 | 0.19 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2011-06-30 | 116,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-07-04 | 42,400 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-07-05 | 89,100 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-07-06 | 123,900 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-07-07 | 10,200 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-07-08 | 1,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2011-07-11 | 73,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2011-07-12 | 24,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-07-13 | 100,500 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-07-14 | 114,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-07-15 | 66,700 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-07-18 | 72,300 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-07-19 | 96,500 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-07-20 | 36,100 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-07-21 | 124,800 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2011-07-22 | 62,200 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-07-25 | 64,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-07-26 | 41,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-07-27 | 11,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-07-28 | 29,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-07-29 | 12,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-08-02 | 90,300 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-08-03 | 73,400 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-08-04 | 105,400 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-08-05 | 137,500 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2011-08-08 | 145,100 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2011-08-09 | 136,000 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2011-08-10 | 43,100 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-08-11 | 308,900 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-08-12 | 137,700 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-08-15 | 116,900 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-08-16 | 141,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-08-17 | 166,700 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-08-18 | 160,800 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-08-19 | 116,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-08-22 | 383,400 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-08-23 | 151,600 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-08-24 | 95,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-08-25 | 476,400 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2011-08-26 | 124,100 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-08-29 | 215,400 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-08-30 | 174,300 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2011-08-31 | 356,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-09-01 | 435,200 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-09-02 | 274,900 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-09-06 | 354,700 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2011-09-07 | 105,300 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-09-08 | 133,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-09-09 | 44,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-09-12 | 80,500 | 0.18 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2011-09-13 | 122,900 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-09-14 | 118,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-09-15 | 93,300 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-09-16 | 16,400 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-09-19 | 179,900 | 0.18 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2011-09-20 | 70,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-09-21 | 22,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-09-22 | 360,200 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-09-23 | 150,700 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-09-26 | 133,200 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-09-27 | 124,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-09-28 | 27,200 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-09-29 | 216,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-09-30 | 268,200 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2011-10-03 | 575,600 | 0.14 | 0.17 | 0.14 | 0.16 | 00:00:00 | | 2011-10-04 | 228,600 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2011-10-05 | 109,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2011-10-06 | 136,700 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-10-07 | 203,000 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-10-11 | 137,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-10-12 | 301,000 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-10-13 | 182,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-10-14 | 149,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-10-17 | 99,600 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-10-18 | 29,400 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-10-19 | 45,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-10-20 | 86,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-10-21 | 31,400 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-10-24 | 185,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-10-25 | 297,600 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-10-26 | 359,500 | 0.16 | 0.19 | 0.16 | 0.17 | 00:00:00 | | 2011-10-27 | 200,500 | 0.18 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2011-10-28 | 211,800 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2011-10-31 | 141,400 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-11-01 | 65,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-11-02 | 87,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-11-03 | 128,400 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-11-04 | 45,200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-11-07 | 52,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-11-08 | 125,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-11-09 | 86,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-11-10 | 340,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-11-11 | 472,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2011-11-14 | 265,900 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-11-15 | 76,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-11-16 | 185,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2011-11-17 | 364,300 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2011-11-18 | 172,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2011-11-21 | 211,900 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2011-11-22 | 61,900 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2011-11-23 | 87,900 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-11-24 | 105,200 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-11-25 | 98,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2011-11-28 | 172,700 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2011-11-29 | 181,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2011-11-30 | 126,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-12-01 | 79,400 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-12-02 | 32,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-12-05 | 359,100 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-12-06 | 602,200 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
