|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-13 | 100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-11-14 | 27,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-11-15 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-11-18 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-11-19 | 600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-11-20 | 4,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-11-21 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-11-22 | 13,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2002-11-25 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-11-26 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-11-27 | 100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-11-28 | 1,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-11-29 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-12-02 | 300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-12-03 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-12-04 | 46,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2002-12-05 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-12-06 | 19,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-12-09 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-12-10 | 1,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-12-11 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-12-12 | 2,700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-12-13 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-12-16 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-12-17 | 34,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2002-12-18 | 6,000 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2002-12-19 | 32,700 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2002-12-20 | 21,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-12-23 | 39,400 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2002-12-24 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-12-27 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-12-30 | 4,600 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2002-12-31 | 13,900 | 0.10 | 0.12 | 0.08 | 0.08 | 00:00:00 | | 2003-01-02 | 12,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-01-03 | 66,000 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2003-01-06 | 101,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-01-07 | 35,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-01-08 | 203,000 | 0.10 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2003-01-09 | 25,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-01-10 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-01-13 | 2,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-01-14 | 20,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-01-15 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-01-16 | 32,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2003-01-17 | 30,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-01-20 | 3,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-01-21 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-01-22 | 200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-01-23 | 50,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2003-01-24 | 17,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-01-27 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-01-28 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-01-29 | 5,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-01-30 | 11,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-01-31 | 500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-02-03 | 28,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2003-02-04 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-02-05 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-02-06 | 20,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-02-07 | 26,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-02-10 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-02-11 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-02-12 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-02-13 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-02-14 | 300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-02-17 | 2,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-02-18 | 18,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-02-19 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-02-20 | 11,800 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2003-02-21 | 600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-02-24 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-02-25 | 1,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-02-26 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-02-27 | 8,700 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-02-28 | 4,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2003-03-03 | 500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-03-04 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-03-05 | 11,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-03-06 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-03-07 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-03-10 | 31,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2003-03-11 | 700 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-03-12 | 12,400 | 0.09 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2003-03-13 | 400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-03-14 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-03-17 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-03-18 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-03-19 | 4,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-03-20 | 700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-03-21 | 31,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2003-03-24 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-03-25 | 2,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-03-26 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-03-27 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-03-28 | 6,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-03-31 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-04-01 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-04-02 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-04-03 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-04-04 | 2,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-04-07 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-04-08 | 4,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-04-09 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-04-10 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-04-11 | 14,400 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2003-04-14 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-04-15 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-04-16 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-04-17 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-04-21 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-04-22 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-04-23 | 22,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-04-24 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-04-25 | 40,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-04-28 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-04-29 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-04-30 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-05-01 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-05-02 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-05-05 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-05-06 | 15,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
