|
 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 | | 2017-02-07 | 1,227,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2017-02-08 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2017-02-13 | 375,400 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2017-02-14 | 696,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2017-02-15 | 462,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2017-02-16 | 5,414,200 | 0.06 | 0.08 | 0.05 | 0.08 | 00:00:00 | | 2017-02-17 | 1,341,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2017-02-21 | 1,148,300 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2017-02-22 | 327,500 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2017-02-23 | 252,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2017-03-01 | 153,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2017-03-02 | 61,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2017-03-03 | 231,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2017-03-06 | 461,700 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2017-03-13 | 693,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2017-03-16 | 614,600 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2017-03-17 | 240,900 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2017-03-23 | 81,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2017-03-24 | 135,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2017-03-30 | 406,400 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2017-03-31 | 142,900 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2017-04-03 | 46,900 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2017-04-06 | 44,900 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2017-04-07 | 226,700 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2017-04-27 | 537,700 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2017-04-28 | 125,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2017-05-01 | 1,800 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2017-05-02 | 122,100 | 0.40 | 0.63 | 0.40 | 0.45 | 00:00:00 | | 2017-05-08 | 68,900 | 0.50 | 0.50 | 0.44 | 0.44 | 00:00:00 | | 2017-05-09 | 605,700 | 0.55 | 0.72 | 0.54 | 0.60 | 00:00:00 | | 2017-05-10 | 123,900 | 0.64 | 0.78 | 0.64 | 0.75 | 00:00:00 | | 2017-05-11 | 225,000 | 0.70 | 0.70 | 0.56 | 0.61 | 00:00:00 | | 2017-05-12 | 45,500 | 0.61 | 0.62 | 0.57 | 0.59 | 00:00:00 | | 2017-05-15 | 12,600 | 0.59 | 0.68 | 0.59 | 0.59 | 00:00:00 | | 2017-05-16 | 35,700 | 0.61 | 0.65 | 0.59 | 0.59 | 00:00:00 | | 2017-05-17 | 41,500 | 0.59 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2017-05-18 | 43,500 | 0.60 | 0.62 | 0.58 | 0.61 | 00:00:00 | | 2017-05-19 | 27,900 | 0.58 | 0.62 | 0.58 | 0.59 | 00:00:00 | | 2017-05-23 | 39,200 | 0.58 | 0.63 | 0.58 | 0.60 | 00:00:00 | | 2017-05-24 | 10,900 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2017-05-25 | 18,900 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2017-05-26 | 13,400 | 0.55 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2017-05-29 | 4,000 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2017-05-30 | 132,300 | 0.53 | 0.57 | 0.50 | 0.50 | 00:00:00 | | 2017-05-31 | 316,700 | 0.55 | 0.68 | 0.55 | 0.63 | 00:00:00 | | 2017-06-01 | 176,000 | 0.66 | 0.75 | 0.66 | 0.71 | 00:00:00 | | 2017-06-02 | 49,100 | 0.72 | 0.75 | 0.66 | 0.75 | 00:00:00 | | 2017-06-05 | 34,500 | 0.68 | 0.73 | 0.65 | 0.65 | 00:00:00 | | 2017-06-06 | 40,800 | 0.64 | 0.67 | 0.63 | 0.67 | 00:00:00 | | 2017-06-07 | 24,900 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2017-06-08 | 11,400 | 0.65 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2017-06-09 | 10,800 | 0.65 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2017-06-12 | 6,200 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2017-06-13 | 22,100 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2017-06-14 | 37,500 | 0.63 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2017-06-15 | 9,500 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2017-06-16 | 32,100 | 0.60 | 0.67 | 0.60 | 0.66 | 00:00:00 | | 2017-06-19 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2017-06-20 | 7,300 | 0.64 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2017-06-21 | 78,900 | 0.65 | 0.71 | 0.65 | 0.66 | 00:00:00 | | 2017-06-22 | 9,400 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2017-06-23 | 11,500 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2017-06-26 | 10,200 | 0.66 | 0.66 | 0.62 | 0.62 | 00:00:00 | | 2017-06-27 | 9,000 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2017-06-28 | 11,800 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2017-06-29 | 11,500 | 0.64 | 0.65 | 0.61 | 0.61 | 00:00:00 | | 2017-06-30 | 2,500 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2017-07-04 | 21,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2017-07-05 | 19,200 | 0.60 | 0.64 | 0.59 | 0.60 | 00:00:00 | | 2017-07-06 | 21,100 | 0.61 | 0.63 | 0.59 | 0.60 | 00:00:00 | | 2017-07-07 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2017-07-10 | 87,800 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2017-07-11 | 40,900 | 0.55 | 0.56 | 0.53 | 0.53 | 00:00:00 | | 2017-07-12 | 38,900 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2017-07-13 | 30,500 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2017-07-14 | 26,200 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2017-07-17 | 57,900 | 0.47 | 0.47 | 0.43 | 0.45 | 00:00:00 | | 2017-07-18 | 65,700 | 0.45 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2017-07-19 | 27,300 | 0.43 | 0.47 | 0.43 | 0.47 | 00:00:00 | | 2017-07-20 | 3,000 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2017-07-21 | 1,000 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2017-07-24 | 19,500 | 0.49 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2017-07-25 | 27,900 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2017-07-26 | 33,700 | 0.52 | 0.54 | 0.51 | 0.51 | 00:00:00 | | 2017-07-27 | 25,700 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2017-07-28 | 11,200 | 0.46 | 0.49 | 0.46 | 0.49 | 00:00:00 | | 2017-07-31 | 15,300 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2017-08-01 | 61,500 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2017-08-02 | 10,200 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2017-08-03 | 25,100 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2017-08-04 | 10,400 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2017-08-08 | 6,600 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2017-08-09 | 1,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2017-08-10 | 20,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2017-08-11 | 2,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2017-08-14 | 17,100 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2017-08-15 | 39,700 | 0.47 | 0.47 | 0.43 | 0.43 | 00:00:00 | | 2017-08-16 | 47,400 | 0.43 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2017-08-17 | 27,700 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2017-08-18 | 5,500 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2017-08-21 | 2,500 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2017-08-22 | 7,500 | 0.44 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2017-08-23 | 83,300 | 0.44 | 0.44 | 0.41 | 0.42 | 00:00:00 | | 2017-08-24 | 36,900 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2017-08-25 | 13,200 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2017-08-28 | 11,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2017-08-29 | 500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2017-08-30 | 4,700 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2017-08-31 | 23,600 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2017-09-01 | 39,500 | 0.41 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2017-09-05 | 11,500 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2017-09-06 | 13,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2017-09-07 | 8,000 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2017-09-08 | 5,000 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2017-09-11 | 18,600 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2017-09-12 | 23,000 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2017-09-13 | 9,700 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2017-09-14 | 13,500 | 0.44 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2017-09-15 | 17,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2017-09-18 | 14,900 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2017-09-19 | 10,200 | 0.40 | 0.44 | 0.40 | 0.41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
