TR4DER - ABACUS MINING & E [AME.V] Historical Prices

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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-28	48,500	0.49	0.50	0.48	0.48	00:00:00
2003-10-29	257,400	0.49	0.55	0.48	0.53	00:00:00
2003-10-30	631,200	0.54	0.63	0.54	0.57	00:00:00
2003-10-31	160,500	0.57	0.60	0.54	0.59	00:00:00
2003-11-03	176,200	0.61	0.61	0.54	0.58	00:00:00
2003-11-04	151,300	0.58	0.61	0.57	0.61	00:00:00
2003-11-05	153,800	0.62	0.64	0.60	0.60	00:00:00
2003-11-06	253,200	0.65	0.66	0.60	0.66	00:00:00
2003-11-07	518,800	0.65	0.66	0.60	0.66	00:00:00
2003-11-10	46,000	0.66	0.67	0.64	0.64	00:00:00
2003-11-11	39,900	0.64	0.64	0.60	0.61	00:00:00
2003-11-12	137,300	0.61	0.64	0.60	0.61	00:00:00
2003-11-13	119,200	0.62	0.62	0.60	0.60	00:00:00
2003-11-14	85,300	0.62	0.62	0.60	0.61	00:00:00
2003-11-17	166,300	0.58	0.62	0.46	0.51	00:00:00
2003-11-18	71,000	0.52	0.52	0.49	0.49	00:00:00
2003-11-19	207,600	0.48	0.48	0.43	0.43	00:00:00
2003-11-20	307,600	0.46	0.55	0.43	0.54	00:00:00
2003-11-21	194,200	0.51	0.55	0.48	0.55	00:00:00
2003-11-24	41,100	0.55	0.55	0.45	0.45	00:00:00
2003-11-25	42,300	0.47	0.48	0.47	0.47	00:00:00
2003-11-26	35,000	0.49	0.49	0.47	0.47	00:00:00
2003-11-27	10,500	0.45	0.50	0.45	0.50	00:00:00
2003-11-28	41,000	0.50	0.50	0.50	0.50	00:00:00
2003-12-01	84,000	0.49	0.53	0.49	0.50	00:00:00
2003-12-02	5,000	0.46	0.46	0.46	0.46	00:00:00
2003-12-03	13,700	0.46	0.46	0.44	0.44	00:00:00
2003-12-04	136,000	0.46	0.48	0.45	0.47	00:00:00
2003-12-05	27,100	0.47	0.50	0.47	0.47	00:00:00
2003-12-08	33,200	0.47	0.47	0.44	0.44	00:00:00
2003-12-09	38,300	0.45	0.47	0.41	0.42	00:00:00
2003-12-10	74,000	0.44	0.47	0.40	0.40	00:00:00
2003-12-11	107,000	0.36	0.41	0.35	0.40	00:00:00
2003-12-12	77,800	0.40	0.40	0.38	0.38	00:00:00
2003-12-15	11,400	0.42	0.42	0.39	0.39	00:00:00
2003-12-16	79,000	0.39	0.39	0.30	0.35	00:00:00
2003-12-17	32,200	0.34	0.34	0.31	0.31	00:00:00
2003-12-18	74,600	0.35	0.36	0.32	0.32	00:00:00
2003-12-19	31,700	0.32	0.36	0.32	0.36	00:00:00
2003-12-22	89,300	0.39	0.43	0.38	0.38	00:00:00
2003-12-23	13,200	0.45	0.45	0.39	0.39	00:00:00
2003-12-24	10,000	0.39	0.39	0.39	0.39	00:00:00
2003-12-26	0	0.39	0.39	0.39	0.39	00:00:00
2003-12-29	25,000	0.39	0.39	0.39	0.39	00:00:00
2003-12-30	28,600	0.38	0.38	0.36	0.36	00:00:00
2003-12-31	37,800	0.37	0.40	0.36	0.38	00:00:00
2004-01-02	35,300	0.38	0.42	0.38	0.42	00:00:00
2004-01-05	22,500	0.35	0.41	0.35	0.41	00:00:00
2004-01-06	21,500	0.41	0.41	0.37	0.41	00:00:00
2004-01-07	27,800	0.37	0.41	0.37	0.37	00:00:00
2004-01-08	39,500	0.35	0.38	0.35	0.36	00:00:00
2004-01-09	116,000	0.38	0.39	0.37	0.37	00:00:00
2004-01-12	76,000	0.40	0.40	0.36	0.36	00:00:00
2004-01-13	46,700	0.36	0.38	0.35	0.38	00:00:00
2004-01-14	1,000	0.38	0.38	0.38	0.38	00:00:00
2004-01-15	8,000	0.34	0.34	0.34	0.34	00:00:00
2004-01-16	44,000	0.35	0.35	0.34	0.34	00:00:00
2004-01-19	10,100	0.35	0.35	0.35	0.35	00:00:00
2004-01-20	86,200	0.32	0.33	0.31	0.33	00:00:00
2004-01-21	50,900	0.32	0.37	0.32	0.37	00:00:00
2004-01-22	112,000	0.36	0.36	0.33	0.35	00:00:00
2004-01-23	4,800	0.32	0.32	0.32	0.32	00:00:00
2004-01-26	253,000	0.33	0.34	0.31	0.31	00:00:00
2004-01-27	125,200	0.32	0.35	0.32	0.33	00:00:00
2004-01-28	498,700	0.35	0.40	0.35	0.39	00:00:00
2004-01-29	208,800	0.40	0.40	0.37	0.38	00:00:00
2004-01-30	30,000	0.37	0.37	0.37	0.37	00:00:00
2004-02-02	10,800	0.38	0.38	0.37	0.37	00:00:00
2004-02-03	34,000	0.37	0.37	0.36	0.36	00:00:00
2004-02-04	53,000	0.35	0.38	0.35	0.36	00:00:00
2004-02-05	46,500	0.35	0.37	0.35	0.36	00:00:00
2004-02-06	95,000	0.37	0.41	0.37	0.41	00:00:00
2004-02-09	157,400	0.40	0.42	0.40	0.41	00:00:00
2004-02-10	102,300	0.41	0.41	0.38	0.38	00:00:00
2004-02-11	43,500	0.42	0.42	0.40	0.41	00:00:00
2004-02-12	36,500	0.39	0.40	0.39	0.40	00:00:00
2004-02-13	97,200	0.39	0.40	0.38	0.38	00:00:00
2004-02-16	26,500	0.38	0.40	0.38	0.40	00:00:00
2004-02-17	38,000	0.40	0.40	0.39	0.39	00:00:00
2004-02-18	19,300	0.40	0.40	0.39	0.39	00:00:00
2004-02-19	52,500	0.40	0.40	0.37	0.38	00:00:00
2004-02-20	187,700	0.43	0.43	0.39	0.39	00:00:00
2004-02-23	131,400	0.41	0.41	0.37	0.40	00:00:00
2004-02-24	187,600	0.40	0.40	0.39	0.39	00:00:00
2004-02-25	81,900	0.40	0.40	0.37	0.38	00:00:00
2004-02-26	168,000	0.40	0.40	0.38	0.40	00:00:00
2004-02-27	355,000	0.40	0.47	0.40	0.47	00:00:00
2004-03-01	338,200	0.48	0.52	0.46	0.50	00:00:00
2004-03-02	468,200	0.50	0.52	0.47	0.50	00:00:00
2004-03-03	139,200	0.53	0.53	0.47	0.50	00:00:00
2004-03-04	227,300	0.50	0.51	0.49	0.50	00:00:00
2004-03-05	78,600	0.52	0.53	0.51	0.52	00:00:00
2004-03-08	242,600	0.53	0.54	0.47	0.47	00:00:00
2004-03-09	183,600	0.48	0.53	0.47	0.50	00:00:00
2004-03-10	346,400	0.52	0.55	0.50	0.54	00:00:00
2004-03-11	245,700	0.54	0.57	0.53	0.56	00:00:00
2004-03-12	665,000	0.58	0.65	0.57	0.63	00:00:00
2004-03-15	307,100	0.60	0.64	0.59	0.59	00:00:00
2004-03-16	510,200	0.60	0.61	0.58	0.60	00:00:00
2004-03-17	380,000	0.60	0.60	0.56	0.59	00:00:00
2004-03-18	23,000	0.57	0.58	0.57	0.58	00:00:00
2004-03-19	90,300	0.55	0.57	0.53	0.53	00:00:00
2004-03-22	158,500	0.53	0.55	0.52	0.52	00:00:00
2004-03-23	89,000	0.52	0.55	0.52	0.55	00:00:00
2004-03-24	95,000	0.53	0.53	0.51	0.53	00:00:00
2004-03-25	59,600	0.51	0.52	0.49	0.49	00:00:00
2004-03-26	122,000	0.50	0.52	0.49	0.51	00:00:00
2004-03-29	247,500	0.53	0.56	0.50	0.56	00:00:00
2004-03-30	160,000	0.55	0.57	0.53	0.57	00:00:00
2004-03-31	49,500	0.56	0.56	0.54	0.54	00:00:00
2004-04-01	132,000	0.54	0.57	0.54	0.55	00:00:00
2004-04-02	270,100	0.56	0.60	0.54	0.60	00:00:00
2004-04-05	139,300	0.57	0.61	0.57	0.57	00:00:00
2004-04-06	364,400	0.58	0.65	0.57	0.64	00:00:00
2004-04-07	66,300	0.63	0.63	0.59	0.60	00:00:00
2004-04-08	125,700	0.57	0.63	0.56	0.60	00:00:00
2004-04-12	25,500	0.57	0.61	0.57	0.61	00:00:00
2004-04-13	152,600	0.60	0.60	0.54	0.55	00:00:00
2004-04-14	122,000	0.56	0.56	0.54	0.56	00:00:00
2004-04-15	67,500	0.56	0.57	0.54	0.56	00:00:00
2004-04-16	69,300	0.56	0.56	0.52	0.52	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>