|
 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 | | 2012-11-21 | 75,300 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-11-22 | 131,600 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-11-23 | 15,100 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-11-26 | 84,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-11-27 | 156,100 | 0.14 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2012-11-28 | 91,800 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-11-29 | 12,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-11-30 | 8,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-12-03 | 86,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-12-04 | 54,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-12-05 | 144,700 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-12-06 | 278,200 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-12-07 | 28,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-12-10 | 75,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-12-11 | 167,200 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2012-12-12 | 110,400 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-12-13 | 45,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-12-14 | 55,900 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2012-12-17 | 149,700 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-12-18 | 228,800 | 0.14 | 0.14 | 0.11 | 0.13 | 00:00:00 | | 2012-12-19 | 61,100 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2012-12-20 | 410,400 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-12-21 | 70,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-12-24 | 50,100 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-12-27 | 40,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-12-28 | 58,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-12-31 | 306,500 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2013-01-02 | 360,100 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2013-01-03 | 183,700 | 0.16 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2013-01-04 | 40,600 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2013-01-07 | 98,900 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2013-01-08 | 44,200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2013-01-09 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2013-01-10 | 43,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2013-01-11 | 86,200 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2013-01-14 | 11,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2013-01-15 | 91,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2013-01-16 | 29,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2013-01-17 | 28,900 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2013-01-18 | 11,400 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2013-01-21 | 88,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2013-01-22 | 152,100 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2013-01-28 | 70,600 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2013-01-29 | 111,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2013-01-30 | 42,900 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2013-02-01 | 187,900 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2013-02-04 | 50,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2013-02-05 | 71,900 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2013-02-06 | 57,900 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2013-02-07 | 40,800 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2013-02-08 | 183,700 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2013-02-20 | 12,100 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2013-02-21 | 62,200 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2013-02-22 | 70,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2013-02-25 | 400,800 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2013-03-05 | 28,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2013-03-06 | 47,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2013-03-07 | 141,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2013-03-12 | 141,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2013-03-13 | 1,300 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2013-03-14 | 194,200 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-03-18 | 92,400 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-03-19 | 17,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2013-03-20 | 155,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2013-03-21 | 280,500 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2013-03-25 | 104,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2013-04-02 | 79,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2013-04-03 | 31,700 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2013-04-04 | 61,700 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2013-04-05 | 134,600 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2013-04-12 | 25,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2013-04-15 | 68,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2013-04-17 | 304,200 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2013-04-18 | 166,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2013-04-23 | 91,300 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2013-04-24 | 95,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-04-29 | 73,300 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-04-30 | 182,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-05-03 | 63,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-05-06 | 26,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-05-07 | 7,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2013-05-08 | 189,900 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2013-05-09 | 16,100 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2013-05-10 | 115,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2013-05-14 | 4,900 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2013-05-15 | 100,900 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2013-05-16 | 8,700 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2013-05-17 | 120,800 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2013-05-24 | 132,300 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2013-05-27 | 3,600 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2013-05-30 | 15,100 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2013-05-31 | 358,200 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2013-06-11 | 171,600 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2013-06-12 | 111,600 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2013-06-13 | 126,900 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2013-06-14 | 49,300 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2013-06-17 | 8,100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-06-18 | 14,900 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-06-19 | 33,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2013-06-20 | 61,300 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2013-06-21 | 4,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-06-27 | 80,800 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2013-06-28 | 20,800 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-07-08 | 1,200 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-07-09 | 32,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2013-07-10 | 15,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2013-07-11 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-07-12 | 23,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2013-07-18 | 94,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2013-07-23 | 9,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-07-24 | 24,700 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-07-25 | 25,400 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-07-26 | 27,800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-07-30 | 27,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2013-07-31 | 175,800 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2013-08-06 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-08-26 | 81,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2013-09-04 | 43,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-09-05 | 7,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2013-09-06 | 208,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-09-12 | 18,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
