|
 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 | | 2001-11-29 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-11-30 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-12-03 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-12-04 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-12-05 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-12-06 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-12-07 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-12-10 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-12-11 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-12-12 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-12-13 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-12-14 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-12-17 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-12-18 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-12-19 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-12-20 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-12-21 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-12-24 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-12-27 | 6,400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-12-28 | 1,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-12-31 | 300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-01-02 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-01-03 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-01-04 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-01-07 | 19,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-01-08 | 36,800 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2002-01-09 | 15,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-01-10 | 30,100 | 0.14 | 0.14 | 0.10 | 0.13 | 00:00:00 | | 2002-01-11 | 100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-01-14 | 600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-01-15 | 13,900 | 0.10 | 0.13 | 0.10 | 0.13 | 00:00:00 | | 2002-01-16 | 14,000 | 0.10 | 0.14 | 0.10 | 0.12 | 00:00:00 | | 2002-01-17 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-01-18 | 557,700 | 0.12 | 0.17 | 0.12 | 0.14 | 00:00:00 | | 2002-01-21 | 33,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2002-01-22 | 55,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-01-23 | 600 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-01-24 | 800 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-01-25 | 75,200 | 0.11 | 0.15 | 0.11 | 0.15 | 00:00:00 | | 2002-01-28 | 34,200 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2002-01-29 | 36,200 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2002-01-30 | 75,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2002-01-31 | 50,400 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-02-01 | 22,000 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2002-02-04 | 9,100 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2002-02-05 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-02-06 | 27,800 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-02-07 | 20,900 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-02-08 | 400 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-02-11 | 19,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-02-12 | 7,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2002-02-13 | 35,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-02-14 | 65,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2002-02-15 | 21,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2002-02-18 | 36,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2002-02-19 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-02-20 | 16,600 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-02-21 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-02-22 | 8,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-02-25 | 22,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-02-26 | 1,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-02-27 | 45,200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-02-28 | 22,900 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2002-03-01 | 50,300 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2002-03-04 | 8,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-03-05 | 50,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2002-03-06 | 2,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-03-07 | 50,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-03-08 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-03-11 | 400 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-03-12 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-03-13 | 20,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2002-03-14 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-03-15 | 100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-03-18 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-03-19 | 168,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2002-03-20 | 15,600 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-03-21 | 13,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-03-22 | 17,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-03-25 | 12,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2002-03-26 | 25,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-03-27 | 1,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-03-28 | 16,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2002-04-01 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-04-02 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-04-03 | 79,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2002-04-04 | 16,500 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2002-04-05 | 501,000 | 0.24 | 0.24 | 0.20 | 0.22 | 00:00:00 | | 2002-04-08 | 22,100 | 0.23 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2002-04-09 | 4,100 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2002-04-10 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-04-11 | 20,500 | 0.23 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2002-04-12 | 24,100 | 0.25 | 0.25 | 0.21 | 0.21 | 00:00:00 | | 2002-04-15 | 15,800 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2002-04-16 | 27,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-04-17 | 6,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-04-18 | 20,500 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2002-04-19 | 14,500 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2002-04-22 | 400 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-04-23 | 23,300 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2002-04-24 | 2,900 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2002-04-25 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2002-04-26 | 9,100 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2002-04-29 | 2,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2002-04-30 | 6,300 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2002-05-01 | 2,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-05-02 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-05-03 | 26,500 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2002-05-06 | 2,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2002-05-07 | 30,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2002-05-08 | 1,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2002-05-09 | 46,400 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2002-05-10 | 17,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-05-13 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-05-14 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-05-15 | 25,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2002-05-16 | 4,700 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-05-17 | 7,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-05-21 | 5,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-05-22 | 48,300 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2002-05-23 | 16,200 | 0.25 | 0.25 | 0.21 | 0.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
