|
 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 | | 2015-12-10 | 69,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-12-15 | 109,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-12-16 | 286,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-12-17 | 20,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-12-18 | 236,500 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2015-12-21 | 235,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-12-22 | 367,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2015-12-23 | 65,400 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2015-12-24 | 18,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-01-12 | 97,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-01-13 | 173,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-02-01 | 24,800 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-02-02 | 5,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2016-02-03 | 1,643,400 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-02-04 | 2,699,900 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-02-05 | 768,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-02-09 | 1,669,300 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-02-10 | 239,900 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-02-12 | 318,100 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2016-02-16 | 428,000 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2016-02-17 | 33,500 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2016-02-18 | 20,300 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2016-02-19 | 45,400 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2016-02-22 | 237,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-03-07 | 278,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2016-03-17 | 73,500 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2016-03-18 | 223,500 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2016-03-28 | 228,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-04-07 | 16,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-04-13 | 95,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2016-04-14 | 87,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2016-04-25 | 534,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-04-28 | 266,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-04-29 | 81,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-05-09 | 42,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-05-11 | 123,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-05-12 | 48,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-05-13 | 90,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-05-16 | 73,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-05-17 | 40,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-05-18 | 673,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-05-24 | 113,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-05-25 | 81,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-05-26 | 148,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-05-27 | 1,295,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2016-05-30 | 111,100 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2016-05-31 | 89,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-06-01 | 2,053,900 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-06-02 | 212,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-06-03 | 183,800 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-06-06 | 182,500 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2016-06-14 | 10,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-06-15 | 276,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-06-23 | 34,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-06-24 | 303,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-06-30 | 33,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-07-05 | 423,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-07-06 | 107,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-07-18 | 77,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-07-19 | 52,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-07-20 | 103,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-07-21 | 62,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-07-22 | 152,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-07-26 | 27,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-07-27 | 182,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-07-28 | 45,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-07-29 | 487,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-08-04 | 353,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-08-05 | 488,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2016-08-08 | 113,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-08-09 | 272,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-08-10 | 129,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-08-11 | 213,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-08-12 | 1,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-08-16 | 245,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-08-17 | 119,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-08-18 | 83,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-08-19 | 27,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-08-22 | 17,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-08-23 | 84,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-08-24 | 14,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-08-25 | 203,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-08-26 | 200,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-08-29 | 535,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-08-30 | 141,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-08-31 | 727,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-09-06 | 40,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-09-07 | 82,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-09-08 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-09-13 | 6,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-09-14 | 3,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-09-22 | 82,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-09-23 | 1,155,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-09-29 | 33,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-09-30 | 66,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-10-06 | 83,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-10-07 | 112,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-10-25 | 75,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2016-10-26 | 200,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-11-09 | 1,444,700 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2016-11-10 | 1,369,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-11-11 | 110,600 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2016-11-14 | 7,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-11-15 | 39,600 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2016-11-16 | 160,800 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2016-11-17 | 115,400 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-11-21 | 75,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-11-24 | 69,000 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2016-11-25 | 502,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2016-11-28 | 212,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-12-19 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2017-01-04 | 9,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2017-01-05 | 23,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2017-01-09 | 169,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2017-01-16 | 130,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2017-01-30 | 1,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2017-01-31 | 6,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2017-02-01 | 65,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2017-02-02 | 106,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2017-02-06 | 1,279,300 | 0.05 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2017-02-07 | 1,227,600 | 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 > >> |
|
