|
 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 | | 2012-05-31 | 68,200 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2012-06-01 | 38,000 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2012-06-04 | 74,700 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2012-06-05 | 119,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2012-06-06 | 154,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2012-06-07 | 86,000 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2012-06-08 | 78,300 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2012-06-11 | 84,500 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2012-06-12 | 81,300 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2012-06-13 | 155,300 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2012-06-14 | 108,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2012-06-15 | 36,100 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2012-06-18 | 57,100 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-06-19 | 251,000 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2012-06-20 | 73,600 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2012-06-21 | 55,700 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-06-22 | 50,700 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2012-06-25 | 61,400 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2012-06-26 | 94,500 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2012-06-27 | 142,000 | 0.21 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2012-06-28 | 74,500 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2012-06-29 | 68,900 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2012-07-03 | 13,500 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2012-07-04 | 18,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-07-05 | 146,700 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2012-07-06 | 153,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2012-07-09 | 76,100 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-07-10 | 114,500 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2012-07-11 | 49,800 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2012-07-12 | 321,600 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2012-07-13 | 110,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2012-07-16 | 71,700 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-07-17 | 140,400 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2012-07-18 | 252,400 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2012-07-19 | 460,700 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2012-07-20 | 149,900 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2012-07-23 | 184,300 | 0.21 | 0.21 | 0.18 | 0.19 | 00:00:00 | | 2012-07-24 | 50,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-07-25 | 84,600 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-07-26 | 132,000 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2012-07-27 | 159,800 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2012-07-30 | 185,800 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2012-07-31 | 55,900 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2012-08-01 | 162,800 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2012-08-02 | 98,900 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2012-08-03 | 91,700 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2012-08-07 | 191,400 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-08-08 | 94,300 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2012-08-09 | 28,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-08-10 | 100,300 | 0.18 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2012-08-13 | 138,700 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2012-08-14 | 215,900 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2012-08-15 | 68,400 | 0.17 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2012-08-16 | 121,100 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2012-08-17 | 60,200 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-08-20 | 165,200 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-08-21 | 28,600 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2012-08-22 | 71,800 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2012-08-23 | 184,300 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2012-08-24 | 76,200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-08-27 | 78,600 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-08-28 | 119,600 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-08-29 | 202,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-08-30 | 52,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2012-08-31 | 39,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2012-09-04 | 81,700 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2012-09-05 | 130,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-09-06 | 32,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-09-07 | 133,600 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-09-10 | 245,100 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-09-11 | 69,800 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-09-12 | 250,200 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2012-09-13 | 208,400 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2012-09-14 | 226,300 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2012-09-17 | 65,200 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2012-09-18 | 84,600 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2012-09-19 | 43,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-09-20 | 79,600 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2012-09-21 | 48,400 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2012-09-24 | 38,200 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2012-09-25 | 65,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2012-09-26 | 171,300 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2012-09-27 | 53,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2012-09-28 | 120,300 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2012-10-01 | 50,400 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2012-10-02 | 843,800 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2012-10-03 | 69,200 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-10-04 | 201,700 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2012-10-05 | 86,300 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2012-10-09 | 12,900 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-10-10 | 154,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2012-10-11 | 207,800 | 0.17 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2012-10-12 | 5,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-10-15 | 13,900 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-10-16 | 146,100 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-10-17 | 25,200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-10-18 | 233,300 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2012-10-19 | 19,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2012-10-22 | 136,500 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2012-10-23 | 403,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2012-10-24 | 221,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2012-10-25 | 56,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2012-10-26 | 11,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-10-29 | 76,000 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2012-10-30 | 63,500 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2012-10-31 | 46,300 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-11-01 | 43,300 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-11-02 | 42,200 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-11-05 | 78,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-11-06 | 336,700 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2012-11-07 | 204,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2012-11-08 | 291,600 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2012-11-09 | 158,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2012-11-12 | 15,100 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-11-13 | 110,100 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2012-11-14 | 76,300 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2012-11-15 | 3,200 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-11-16 | 35,000 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2012-11-19 | 34,500 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-11-20 | 226,700 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-11-21 | 75,300 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
