TR4DER - ABACUS MINING & E [AME.V] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2017-09-19	10,200	0.40	0.44	0.40	0.41	00:00:00
2017-09-20	7,700	0.41	0.41	0.41	0.41	00:00:00
2017-09-21	1,200	0.44	0.44	0.44	0.44	00:00:00
2017-09-22	4,000	0.43	0.43	0.41	0.41	00:00:00
2017-09-25	8,500	0.44	0.44	0.43	0.44	00:00:00
2017-09-26	5,500	0.43	0.43	0.42	0.42	00:00:00
2017-09-27	37,600	0.41	0.41	0.40	0.40	00:00:00
2017-09-28	1,000	0.40	0.40	0.40	0.40	00:00:00
2017-09-29	42,400	0.42	0.44	0.40	0.44	00:00:00
2017-10-02	98,200	0.44	0.49	0.44	0.49	00:00:00
2017-10-03	45,300	0.45	0.49	0.44	0.49	00:00:00
2017-10-04	36,300	0.47	0.49	0.47	0.49	00:00:00
2017-10-05	88,900	0.49	0.53	0.49	0.52	00:00:00
2017-10-06	28,800	0.52	0.52	0.47	0.47	00:00:00
2017-10-10	3,800	0.47	0.48	0.47	0.48	00:00:00
2017-10-11	17,400	0.48	0.48	0.44	0.44	00:00:00
2017-10-12	12,500	0.44	0.47	0.44	0.47	00:00:00
2017-10-13	21,500	0.44	0.47	0.43	0.47	00:00:00
2017-10-16	18,300	0.47	0.50	0.47	0.50	00:00:00
2017-10-17	39,300	0.50	0.50	0.50	0.50	00:00:00
2017-10-18	17,900	0.47	0.47	0.45	0.45	00:00:00
2017-10-19	52,100	0.45	0.45	0.42	0.43	00:00:00
2017-10-20	4,600	0.43	0.43	0.43	0.43	00:00:00
2017-10-23	13,600	0.43	0.43	0.43	0.43	00:00:00
2017-10-24	128,600	0.42	0.58	0.42	0.48	00:00:00
2017-10-25	193,200	0.51	0.64	0.50	0.53	00:00:00
2017-10-26	163,300	0.57	0.62	0.56	0.60	00:00:00
2017-10-27	359,000	0.64	0.84	0.64	0.68	00:00:00
2017-10-30	247,600	0.76	0.84	0.74	0.81	00:00:00
2017-10-31	201,900	0.80	0.82	0.75	0.76	00:00:00
2017-11-01	91,400	0.78	0.78	0.70	0.72	00:00:00
2017-11-02	126,600	0.68	0.73	0.62	0.62	00:00:00
2017-11-03	89,300	0.63	0.67	0.59	0.67	00:00:00
2017-11-06	206,200	0.73	0.80	0.70	0.80	00:00:00
2017-11-07	254,800	0.80	0.80	0.73	0.73	00:00:00
2017-11-08	207,500	0.74	0.82	0.73	0.82	00:00:00
2017-11-09	239,100	0.80	0.83	0.78	0.83	00:00:00
2017-11-10	215,700	0.83	0.85	0.78	0.78	00:00:00
2017-11-13	140,000	0.82	0.84	0.80	0.83	00:00:00
2017-11-14	78,200	0.83	0.85	0.79	0.84	00:00:00
2017-11-15	147,300	0.85	0.85	0.76	0.76	00:00:00
2017-11-16	35,200	0.76	0.76	0.75	0.75	00:00:00
2017-11-17	24,000	0.74	0.76	0.73	0.75	00:00:00
2017-11-20	39,900	0.75	0.76	0.75	0.76	00:00:00
2017-11-21	115,900	0.76	0.90	0.74	0.82	00:00:00
2017-11-22	53,600	0.79	0.81	0.79	0.81	00:00:00
2017-11-23	8,800	0.79	0.80	0.79	0.80	00:00:00
2017-11-24	28,000	0.79	0.81	0.77	0.79	00:00:00
2017-11-27	220,900	0.80	0.88	0.80	0.88	00:00:00
2017-11-28	281,700	0.88	1.25	0.88	0.90	00:00:00
2017-11-29	245,800	0.94	1.10	0.94	1.04	00:00:00
2017-11-30	196,900	1.06	1.15	0.95	1.10	00:00:00
2017-12-01	78,100	1.08	1.13	1.08	1.12	00:00:00
2017-12-04	64,400	1.12	1.20	1.06	1.07	00:00:00
2017-12-05	105,300	1.10	1.11	0.95	0.98	00:00:00
2017-12-06	33,000	0.98	0.98	0.91	0.92	00:00:00
2017-12-07	227,800	0.92	0.92	0.80	0.80	00:00:00
2017-12-08	38,000	0.80	0.80	0.76	0.80	00:00:00
2017-12-11	79,500	0.84	0.84	0.77	0.77	00:00:00
2017-12-12	42,200	0.77	0.77	0.75	0.75	00:00:00
2017-12-13	31,100	0.77	0.78	0.75	0.75	00:00:00
2017-12-14	58,500	0.77	0.79	0.72	0.79	00:00:00
2017-12-15	4,260,000	0.24	0.30	0.20	0.20	00:00:00
2017-12-18	746,800	0.20	0.21	0.19	0.20	00:00:00
2017-12-19	915,900	0.20	0.26	0.20	0.23	00:00:00
2017-12-20	305,300	0.23	0.25	0.23	0.24	00:00:00
2017-12-21	473,100	0.24	0.27	0.23	0.27	00:00:00
2017-12-22	1,082,800	0.28	0.36	0.28	0.36	00:00:00
2017-12-27	461,400	0.45	0.49	0.37	0.37	00:00:00
2017-12-28	155,600	0.41	0.42	0.36	0.39	00:00:00
2017-12-29	141,000	0.38	0.38	0.34	0.34	00:00:00
2018-01-02	315,400	0.37	0.37	0.26	0.27	00:00:00
2018-01-03	191,500	0.28	0.33	0.24	0.32	00:00:00
2018-01-04	97,900	0.33	0.33	0.28	0.28	00:00:00
2018-01-05	85,600	0.28	0.32	0.28	0.28	00:00:00
2018-01-08	50,300	0.30	0.32	0.27	0.28	00:00:00
2018-01-09	46,400	0.28	0.28	0.26	0.27	00:00:00
2018-01-10	59,300	0.28	0.30	0.27	0.28	00:00:00
2018-01-11	38,300	0.28	0.29	0.27	0.27	00:00:00
2018-01-12	25,400	0.29	0.29	0.27	0.27	00:00:00
2018-01-15	47,900	0.26	0.26	0.25	0.26	00:00:00
2018-01-16	48,000	0.27	0.27	0.25	0.27	00:00:00
2018-01-17	8,600	0.26	0.27	0.26	0.27	00:00:00
2018-01-18	85,500	0.27	0.27	0.24	0.25	00:00:00
2018-01-19	123,900	0.25	0.25	0.22	0.22	00:00:00
2018-01-22	50,200	0.23	0.25	0.23	0.25	00:00:00
2018-01-23	36,000	0.25	0.26	0.25	0.25	00:00:00
2018-01-24	36,500	0.25	0.26	0.23	0.23	00:00:00
2018-01-25	7,300	0.25	0.26	0.24	0.24	00:00:00
2018-01-26	63,300	0.23	0.26	0.23	0.25	00:00:00
2018-01-29	53,100	0.26	0.26	0.23	0.24	00:00:00
2018-01-30	9,900	0.23	0.23	0.23	0.23	00:00:00
2018-01-31	57,900	0.25	0.25	0.22	0.22	00:00:00
2018-02-01	139,700	0.22	0.25	0.22	0.25	00:00:00
2018-02-02	80,800	0.23	0.24	0.22	0.22	00:00:00
2018-02-05	41,100	0.23	0.23	0.21	0.21	00:00:00
2018-02-06	64,900	0.22	0.24	0.21	0.21	00:00:00
2018-02-07	6,300	0.22	0.25	0.22	0.22	00:00:00
2018-02-08	16,300	0.22	0.22	0.21	0.21	00:00:00
2018-02-09	25,000	0.21	0.22	0.21	0.22	00:00:00
2018-02-12	18,400	0.21	0.22	0.21	0.22	00:00:00
2018-02-13	10,000	0.23	0.23	0.23	0.23	00:00:00
2018-02-14	60,800	0.30	0.30	0.24	0.24	00:00:00
2018-02-15	18,600	0.22	0.22	0.22	0.22	00:00:00
2018-02-16	10,400	0.22	0.22	0.22	0.22	00:00:00
2018-02-20	22,200	0.22	0.23	0.21	0.23	00:00:00
2018-02-21	37,300	0.21	0.21	0.20	0.20	00:00:00
2018-02-22	14,200	0.21	0.21	0.20	0.20	00:00:00
2018-02-23	1,100	0.20	0.20	0.20	0.20	00:00:00
2018-02-26	27,500	0.20	0.21	0.20	0.21	00:00:00
2018-02-27	89,300	0.21	0.23	0.21	0.22	00:00:00
2018-02-28	75,500	0.22	0.22	0.21	0.22	00:00:00
2018-03-01	40,100	0.23	0.23	0.21	0.23	00:00:00
2018-03-02	7,700	0.22	0.22	0.21	0.21	00:00:00
2018-03-05	48,600	0.21	0.24	0.21	0.23	00:00:00
2018-03-06	6,600	0.23	0.23	0.22	0.23	00:00:00
2018-03-07	600	0.22	0.22	0.22	0.22	00:00:00
2018-03-08	69,100	0.23	0.23	0.22	0.22	00:00:00
2018-03-09	43,400	0.22	0.23	0.22	0.23	00:00:00
2018-03-12	60,800	0.23	0.25	0.23	0.25	00:00:00
2018-03-13	3,800	0.24	0.25	0.24	0.25	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>