|
 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 | | 2002-05-23 | 16,200 | 0.25 | 0.25 | 0.21 | 0.22 | 00:00:00 | | 2002-05-24 | 25,200 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2002-05-27 | 67,000 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2002-05-28 | 24,500 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2002-05-29 | 10,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2002-05-30 | 47,500 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2002-05-31 | 29,500 | 0.26 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2002-06-03 | 2,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2002-06-04 | 137,000 | 0.25 | 0.29 | 0.25 | 0.27 | 00:00:00 | | 2002-06-05 | 104,000 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2002-06-06 | 33,000 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2002-06-07 | 56,500 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2002-06-10 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2002-06-11 | 7,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2002-06-12 | 24,000 | 0.26 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2002-06-13 | 38,000 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2002-06-14 | 21,200 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2002-06-17 | 8,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2002-06-18 | 45,000 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2002-06-19 | 88,500 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2002-06-20 | 31,000 | 0.27 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2002-06-21 | 64,100 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2002-06-24 | 21,500 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2002-06-25 | 44,200 | 0.24 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2002-06-26 | 17,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2002-06-27 | 5,200 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2002-06-28 | 6,700 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2002-07-02 | 39,500 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2002-07-03 | 56,000 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2002-07-04 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2002-07-05 | 7,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-07-08 | 8,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-07-09 | 22,600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-07-10 | 19,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2002-07-11 | 46,500 | 0.18 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2002-07-12 | 20,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2002-07-15 | 31,100 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2002-07-16 | 7,300 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2002-07-17 | 10,400 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-07-18 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-07-19 | 29,500 | 0.19 | 0.19 | 0.16 | 0.16 | 00:00:00 | | 2002-07-22 | 13,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-07-23 | 40,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2002-07-24 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-07-25 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-07-26 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-07-29 | 160,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2002-07-30 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-07-31 | 30,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-08-01 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-08-02 | 500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-08-06 | 10,400 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2002-08-07 | 3,100 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-08-08 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-08-09 | 3,100 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-08-12 | 4,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-08-13 | 1,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-08-14 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-08-15 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-08-16 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-08-19 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-08-20 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-08-21 | 400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-08-22 | 3,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2002-08-23 | 400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-08-26 | 16,700 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-08-27 | 200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-08-28 | 5,100 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-08-29 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-08-30 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-09-03 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-09-04 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-09-05 | 40,000 | 0.10 | 0.12 | 0.08 | 0.12 | 00:00:00 | | 2002-09-06 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-09-09 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-09-10 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-09-11 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-09-12 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-09-13 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-09-16 | 1,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-09-17 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-09-18 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-09-19 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-09-20 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-09-23 | 23,300 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2002-09-24 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-09-25 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-09-26 | 3,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-09-27 | 300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-09-30 | 26,000 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2002-10-01 | 100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-10-02 | 25,000 | 0.09 | 0.12 | 0.09 | 0.12 | 00:00:00 | | 2002-10-03 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-10-04 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-10-07 | 2,600 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2002-10-08 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-10-09 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-10-10 | 20,200 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2002-10-11 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-10-15 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-10-16 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-10-17 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-10-18 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-10-21 | 54,900 | 0.08 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2002-10-22 | 30,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-10-23 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-10-24 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-10-25 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-10-28 | 3,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-10-29 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-10-30 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-10-31 | 1,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-11-01 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-11-04 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-11-05 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-11-06 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-11-07 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-11-08 | 6,200 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2002-11-11 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-11-12 | 75,900 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2002-11-13 | 100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
