|
 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 | | 2014-11-07 | 194,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-11-10 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-11-21 | 47,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-11-24 | 80,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-12-01 | 242,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-12-04 | 199,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-12-08 | 14,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-12-16 | 1,341,000 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2014-12-17 | 130,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-12-18 | 30,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2014-12-19 | 265,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-12-22 | 122,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-01-02 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-01-05 | 107,300 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-01-08 | 70,300 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2015-01-09 | 152,700 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2015-01-15 | 44,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-01-16 | 26,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-01-20 | 3,456,200 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2015-01-21 | 80,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-01-22 | 40,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-01-23 | 27,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-01-26 | 4,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-02-02 | 36,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-02-05 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-02-06 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-02-09 | 391,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-02-10 | 301,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-02-11 | 208,800 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2015-02-12 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-02-13 | 16,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-02-17 | 206,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-02-18 | 4,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-02-19 | 20,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-02-20 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-02-23 | 168,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-03-03 | 22,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-03-04 | 351,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-03-16 | 36,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-03-19 | 4,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-03-20 | 69,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-03-23 | 58,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-03-24 | 324,100 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2015-03-25 | 297,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2015-03-30 | 247,600 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2015-04-07 | 103,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-04-08 | 109,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-04-09 | 229,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2015-04-10 | 33,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2015-04-14 | 41,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-04-15 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-04-20 | 57,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-04-23 | 13,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-04-24 | 15,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-04-27 | 22,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-05-04 | 8,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-05-21 | 264,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2015-05-22 | 770,400 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2015-05-25 | 29,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-06-09 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-06-10 | 14,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-06-11 | 48,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-06-12 | 152,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2015-06-16 | 39,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-06-17 | 5,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-06-29 | 53,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-07-07 | 113,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-07-15 | 68,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-07-16 | 32,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-07-20 | 181,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2015-07-21 | 48,900 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2015-07-22 | 46,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-07-27 | 363,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-07-30 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-07-31 | 9,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-08-05 | 462,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2015-08-06 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-08-07 | 128,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-08-17 | 233,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2015-08-18 | 36,900 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2015-08-19 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-08-25 | 345,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2015-08-26 | 601,400 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2015-08-27 | 42,300 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2015-08-31 | 151,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-09-01 | 15,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-09-02 | 56,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-09-18 | 314,300 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2015-09-22 | 150,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-09-23 | 17,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-10-01 | 30,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-10-02 | 7,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-10-06 | 217,300 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2015-10-07 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-10-14 | 91,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-10-15 | 212,500 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2015-10-19 | 153,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2015-10-20 | 648,900 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2015-10-21 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-10-26 | 212,800 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2015-10-27 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-10-28 | 127,800 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2015-10-29 | 108,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2015-10-30 | 77,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-11-02 | 530,800 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2015-11-03 | 96,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2015-11-04 | 18,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-11-09 | 293,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-11-10 | 11,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-11-11 | 29,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2015-11-12 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-11-17 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-11-18 | 23,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-11-19 | 21,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-11-26 | 154,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2015-11-27 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-12-03 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-12-04 | 102,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-12-08 | 193,300 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2015-12-09 | 303,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-12-10 | 69,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
