|
 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 | | 2003-05-06 | 15,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-05-07 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-05-08 | 300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-05-09 | 5,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-05-12 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-05-13 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-05-14 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-05-15 | 5,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-05-16 | 15,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-05-20 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-05-21 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-05-22 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-05-23 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-05-26 | 112,800 | 0.06 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2003-05-27 | 2,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-05-28 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-05-29 | 4,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-05-30 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-06-02 | 24,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-06-03 | 500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-06-04 | 100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-06-05 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-06-06 | 4,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-06-09 | 17,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-06-10 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-06-11 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-06-12 | 215,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-06-13 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-06-16 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-06-17 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-06-18 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-06-19 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-06-20 | 1,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-06-23 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-06-24 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-06-25 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-06-26 | 15,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-06-27 | 32,200 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2003-06-30 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-07-02 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-07-03 | 7,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2003-07-04 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-07-07 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-07-08 | 7,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-07-09 | 100 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-07-10 | 12,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2003-07-11 | 200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-07-14 | 26,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-07-15 | 200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-07-16 | 52,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-07-17 | 100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-07-18 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-07-21 | 1,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-07-22 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-07-23 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-07-24 | 63,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-07-25 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-07-28 | 55,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-07-29 | 100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-07-30 | 30,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-07-31 | 32,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-08-01 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-08-05 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-08-06 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-08-07 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-08-08 | 37,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-08-11 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-08-12 | 200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-08-13 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-08-14 | 700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-08-15 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-08-18 | 300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-08-19 | 100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-08-20 | 200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-08-21 | 37,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-08-22 | 13,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-08-25 | 7,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-08-26 | 47,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-08-27 | 1,858,900 | 0.08 | 0.12 | 0.06 | 0.12 | 00:00:00 | | 2003-08-28 | 786,000 | 0.12 | 0.16 | 0.12 | 0.14 | 00:00:00 | | 2003-08-29 | 1,427,200 | 0.16 | 0.19 | 0.16 | 0.18 | 00:00:00 | | 2003-09-02 | 930,900 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2003-09-03 | 270,500 | 0.19 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2003-09-04 | 557,800 | 0.19 | 0.25 | 0.19 | 0.24 | 00:00:00 | | 2003-09-05 | 369,500 | 0.26 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2003-09-08 | 176,800 | 0.25 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2003-09-09 | 302,200 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2003-09-10 | 231,500 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2003-09-11 | 68,400 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-09-12 | 114,100 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-09-15 | 162,600 | 0.23 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2003-09-16 | 1,483,600 | 0.26 | 0.32 | 0.26 | 0.31 | 00:00:00 | | 2003-09-17 | 760,900 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2003-09-18 | 256,000 | 0.34 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2003-09-19 | 182,700 | 0.34 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2003-09-22 | 172,600 | 0.35 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2003-09-23 | 138,000 | 0.34 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2003-09-24 | 118,100 | 0.33 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2003-09-25 | 33,400 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2003-09-26 | 56,600 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2003-09-29 | 132,200 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2003-09-30 | 70,100 | 0.32 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2003-10-01 | 28,000 | 0.34 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2003-10-02 | 164,800 | 0.33 | 0.38 | 0.33 | 0.38 | 00:00:00 | | 2003-10-03 | 315,800 | 0.38 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2003-10-06 | 99,800 | 0.40 | 0.41 | 0.37 | 0.38 | 00:00:00 | | 2003-10-07 | 1,075,200 | 0.38 | 0.43 | 0.37 | 0.43 | 00:00:00 | | 2003-10-08 | 243,500 | 0.42 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2003-10-09 | 422,500 | 0.42 | 0.48 | 0.41 | 0.45 | 00:00:00 | | 2003-10-10 | 178,500 | 0.48 | 0.49 | 0.45 | 0.48 | 00:00:00 | | 2003-10-14 | 111,000 | 0.47 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2003-10-15 | 83,300 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2003-10-16 | 32,600 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2003-10-17 | 39,800 | 0.44 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2003-10-20 | 93,600 | 0.45 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2003-10-21 | 20,500 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2003-10-22 | 121,100 | 0.49 | 0.51 | 0.47 | 0.49 | 00:00:00 | | 2003-10-23 | 60,600 | 0.49 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2003-10-24 | 28,500 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2003-10-27 | 60,700 | 0.49 | 0.49 | 0.46 | 0.49 | 00:00:00 | | 2003-10-28 | 48,500 | 0.49 | 0.50 | 0.48 | 0.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
