|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-09-17 | 30,400 | 0.16 | 0.17 | 0.14 | 0.15 | 00:00:00 | | 2018-09-18 | 64,700 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2018-09-19 | 6,600 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2018-09-20 | 67,100 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2018-09-21 | 14,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2018-09-24 | 6,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2018-09-25 | 22,200 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2018-09-26 | 122,100 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2018-09-27 | 12,700 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2018-09-28 | 13,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2018-10-01 | 2,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2018-10-02 | 76,300 | 0.14 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2018-10-03 | 41,000 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2018-10-04 | 29,800 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2018-10-05 | 23,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2018-10-09 | 145,500 | 0.16 | 0.19 | 0.14 | 0.14 | 00:00:00 | | 2018-10-10 | 140,100 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2018-10-11 | 176,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2018-10-12 | 122,300 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2018-10-15 | 46,900 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2018-10-16 | 162,900 | 0.14 | 0.19 | 0.14 | 0.14 | 00:00:00 | | 2018-10-17 | 116,100 | 0.14 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2018-10-18 | 25,700 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2018-10-19 | 25,500 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2018-10-22 | 30,500 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2018-10-23 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2018-10-24 | 28,300 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2018-10-25 | 4,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2018-10-26 | 13,900 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2018-10-29 | 46,200 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2018-10-30 | 9,500 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2018-10-31 | 68,400 | 0.13 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2018-11-01 | 11,700 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2018-11-02 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2018-11-05 | 39,900 | 0.13 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2018-11-06 | 74,800 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2018-11-07 | 64,300 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2018-11-08 | 12,100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2018-11-09 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2018-11-12 | 12,200 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2018-11-13 | 18,900 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2018-11-14 | 8,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2018-11-15 | 2,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2018-11-16 | 12,200 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2018-11-19 | 15,900 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2018-11-20 | 94,600 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2018-11-21 | 57,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2018-11-22 | 14,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2018-11-23 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2018-11-26 | 4,800 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2018-11-27 | 30,400 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2018-11-28 | 59,400 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2018-11-29 | 21,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
