|
 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 | | 2011-12-06 | 602,200 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-12-07 | 99,700 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-12-08 | 94,800 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2011-12-09 | 234,700 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2011-12-12 | 148,000 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2011-12-13 | 186,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2011-12-14 | 53,600 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-12-15 | 46,100 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-12-16 | 444,900 | 0.15 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2011-12-19 | 132,700 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-12-20 | 7,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-12-21 | 298,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-12-22 | 145,600 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2011-12-23 | 216,200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-12-28 | 125,800 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2011-12-29 | 77,400 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-12-30 | 39,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-01-03 | 218,700 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2012-01-04 | 133,200 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2012-01-05 | 472,900 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2012-01-06 | 63,700 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2012-01-09 | 231,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2012-01-10 | 186,200 | 0.19 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2012-01-11 | 198,000 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-01-12 | 988,100 | 0.22 | 0.26 | 0.22 | 0.25 | 00:00:00 | | 2012-01-13 | 912,200 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2012-01-16 | 456,800 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2012-01-17 | 386,200 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2012-01-18 | 658,600 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2012-01-19 | 414,800 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2012-01-20 | 270,700 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2012-01-23 | 485,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2012-01-24 | 268,000 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2012-01-25 | 179,700 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2012-01-26 | 350,500 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2012-01-27 | 571,400 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2012-01-30 | 354,600 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2012-01-31 | 285,900 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2012-02-01 | 448,700 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2012-02-02 | 246,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2012-02-03 | 400,700 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2012-02-07 | 57,300 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2012-02-08 | 248,200 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2012-02-09 | 333,600 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2012-02-10 | 352,800 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2012-02-13 | 202,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2012-02-14 | 393,700 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2012-02-15 | 27,500 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2012-02-16 | 154,900 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2012-02-17 | 194,300 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2012-02-21 | 329,500 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2012-02-22 | 286,500 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2012-02-23 | 180,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2012-02-24 | 201,400 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2012-02-27 | 555,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2012-02-28 | 140,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2012-02-29 | 472,600 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2012-03-01 | 200,200 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2012-03-02 | 52,400 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2012-03-05 | 262,900 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2012-03-06 | 440,600 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2012-03-07 | 107,800 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2012-03-08 | 292,000 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2012-03-09 | 480,700 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2012-03-12 | 308,800 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2012-03-13 | 323,600 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2012-03-14 | 452,700 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2012-03-15 | 539,900 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2012-03-16 | 636,600 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2012-03-19 | 334,800 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2012-03-20 | 1,407,200 | 0.25 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2012-03-21 | 1,639,700 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2012-03-22 | 222,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2012-03-23 | 610,000 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2012-03-26 | 689,100 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2012-03-27 | 428,000 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2012-03-28 | 302,600 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2012-03-29 | 126,200 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2012-03-30 | 658,100 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2012-04-02 | 1,192,300 | 0.29 | 0.29 | 0.25 | 0.28 | 00:00:00 | | 2012-04-03 | 2,079,100 | 0.27 | 0.27 | 0.22 | 0.26 | 00:00:00 | | 2012-04-04 | 570,400 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2012-04-05 | 307,000 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2012-04-09 | 620,000 | 0.25 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2012-04-10 | 622,900 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2012-04-11 | 1,043,300 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2012-04-12 | 976,700 | 0.22 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2012-04-13 | 1,906,200 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2012-04-16 | 622,000 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2012-04-17 | 1,163,000 | 0.23 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2012-04-18 | 331,900 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2012-04-19 | 1,079,500 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2012-04-20 | 725,000 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2012-04-23 | 309,900 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2012-04-24 | 603,900 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2012-04-25 | 128,600 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2012-04-26 | 151,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2012-04-27 | 121,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2012-04-30 | 426,700 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2012-05-01 | 160,400 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2012-05-02 | 679,700 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2012-05-03 | 259,400 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2012-05-04 | 1,574,100 | 0.28 | 0.32 | 0.28 | 0.30 | 00:00:00 | | 2012-05-07 | 708,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2012-05-08 | 527,300 | 0.28 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2012-05-09 | 428,200 | 0.26 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2012-05-10 | 234,300 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2012-05-11 | 367,200 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2012-05-14 | 256,000 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2012-05-15 | 300,000 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2012-05-16 | 253,000 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2012-05-17 | 185,500 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2012-05-18 | 133,500 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2012-05-22 | 362,100 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2012-05-23 | 446,000 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2012-05-24 | 165,100 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2012-05-25 | 3,200 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2012-05-28 | 81,500 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2012-05-29 | 287,400 | 0.23 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2012-05-30 | 20,700 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2012-05-31 | 68,200 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
