|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-06 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-06-07 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-06-08 | 1,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-06-11 | 40,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2001-06-12 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-06-13 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-06-14 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-06-15 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-06-18 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-06-19 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-06-20 | 500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-06-21 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-06-22 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-06-25 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-06-26 | 3,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-06-27 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-06-28 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-06-29 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-07-03 | 2,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-07-04 | 2,600 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-07-05 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-07-06 | 7,100 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-07-09 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-07-10 | 400 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-07-11 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-07-12 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-07-13 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-07-16 | 3,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-07-17 | 29,700 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-07-18 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-07-19 | 1,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-07-20 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-07-23 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-07-24 | 1,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-07-25 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-07-26 | 6,000 | 0.16 | 0.16 | 0.12 | 0.12 | 00:00:00 | | 2001-07-27 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-07-30 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-07-31 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-08-01 | 9,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2001-08-02 | 8,500 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2001-08-03 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-08-07 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-08-08 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-08-09 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-08-10 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-08-13 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-08-14 | 500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-08-15 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-08-16 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-08-17 | 6,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-08-20 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-08-21 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-08-22 | 2,300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-08-23 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-08-24 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-08-27 | 5,800 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-08-28 | 1,400 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-08-29 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-08-30 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-08-31 | 100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-09-04 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-09-05 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-09-06 | 3,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-09-07 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-09-10 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-09-13 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-09-14 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-09-17 | 3,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-09-18 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-09-19 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-09-20 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-09-21 | 2,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-09-24 | 5,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-09-25 | 200 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2001-09-26 | 5,500 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2001-09-27 | 5,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-09-28 | 22,100 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2001-10-01 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-10-02 | 500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2001-10-03 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-10-04 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-10-05 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-10-09 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-10-10 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-10-11 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-10-12 | 13,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-10-15 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-10-16 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-10-17 | 26,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-10-18 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-10-19 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-10-22 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-10-23 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-10-24 | 50,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-10-25 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-10-26 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-10-29 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-10-30 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-10-31 | 102,000 | 0.05 | 0.08 | 0.05 | 0.08 | 00:00:00 | | 2001-11-01 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-11-02 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-11-05 | 116,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-11-06 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-11-07 | 6,900 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2001-11-08 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-11-09 | 17,000 | 0.08 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2001-11-12 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-11-13 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-11-14 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-11-15 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-11-16 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-11-19 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-11-20 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-11-21 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-11-22 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-11-23 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-11-26 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-11-27 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-11-28 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-11-29 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
