|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-01-05 | 62,400 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2000-01-06 | 51,200 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-01-07 | 10,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2000-01-10 | 21,200 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-01-11 | 34,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2000-01-12 | 64,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2000-01-13 | 89,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-01-14 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-01-17 | 43,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2000-01-18 | 43,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-01-19 | 184,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2000-01-20 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-01-21 | 95,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2000-01-24 | 75,500 | 0.09 | 0.12 | 0.09 | 0.12 | 00:00:00 | | 2000-01-25 | 27,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2000-01-26 | 23,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-01-27 | 40,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-01-28 | 57,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2000-01-31 | 39,000 | 0.09 | 0.12 | 0.08 | 0.11 | 00:00:00 | | 2000-02-01 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-02-02 | 21,000 | 0.08 | 0.12 | 0.08 | 0.12 | 00:00:00 | | 2000-02-03 | 24,000 | 0.11 | 0.11 | 0.08 | 0.08 | 00:00:00 | | 2000-02-04 | 1,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-02-07 | 21,000 | 0.10 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2000-02-08 | 16,200 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2000-02-09 | 24,700 | 0.08 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2000-02-10 | 23,000 | 0.11 | 0.11 | 0.08 | 0.08 | 00:00:00 | | 2000-02-11 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-02-14 | 25,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2000-02-15 | 91,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2000-02-16 | 46,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2000-02-17 | 30,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2000-02-18 | 44,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2000-02-21 | 342,800 | 0.10 | 0.17 | 0.10 | 0.13 | 00:00:00 | | 2000-02-22 | 96,700 | 0.17 | 0.17 | 0.12 | 0.12 | 00:00:00 | | 2000-02-23 | 10,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2000-02-24 | 17,300 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2000-02-25 | 91,200 | 0.12 | 0.13 | 0.09 | 0.13 | 00:00:00 | | 2000-02-28 | 9,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-02-29 | 53,000 | 0.10 | 0.13 | 0.10 | 0.11 | 00:00:00 | | 2000-03-01 | 5,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-03-02 | 49,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-03-03 | 62,500 | 0.10 | 0.13 | 0.10 | 0.12 | 00:00:00 | | 2000-03-06 | 29,500 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2000-03-07 | 29,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-03-08 | 34,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2000-03-09 | 74,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2000-03-10 | 32,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2000-03-13 | 54,700 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2000-03-14 | 54,600 | 0.11 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2000-03-15 | 36,700 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2000-03-16 | 37,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2000-03-17 | 53,300 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2000-03-20 | 46,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2000-03-21 | 160,500 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2000-03-22 | 65,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-03-23 | 74,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2000-03-24 | 11,500 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2000-03-27 | 46,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2000-03-28 | 36,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-03-29 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-03-30 | 36,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-03-31 | 26,500 | 0.12 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2000-04-03 | 24,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2000-04-04 | 46,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2000-04-05 | 36,000 | 0.10 | 0.13 | 0.10 | 0.13 | 00:00:00 | | 2000-04-06 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-04-07 | 15,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2000-04-10 | 15,500 | 0.08 | 0.12 | 0.08 | 0.12 | 00:00:00 | | 2000-04-11 | 10,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-04-12 | 19,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-04-13 | 15,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-04-14 | 45,000 | 0.12 | 0.12 | 0.08 | 0.08 | 00:00:00 | | 2000-04-17 | 72,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2000-04-18 | 4,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-04-19 | 6,000 | 0.13 | 0.13 | 0.08 | 0.08 | 00:00:00 | | 2000-04-20 | 17,000 | 0.08 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2000-04-24 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-04-25 | 26,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-04-26 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-04-27 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-04-28 | 22,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2000-05-01 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-05-02 | 10,700 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-05-03 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-05-04 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-05-05 | 9,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-05-08 | 103,500 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2000-05-09 | 73,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2000-05-10 | 2,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-05-11 | 63,000 | 0.09 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2000-05-12 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-05-15 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-05-16 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-05-17 | 59,500 | 0.08 | 0.11 | 0.08 | 0.11 | 00:00:00 | | 2000-05-18 | 45,000 | 0.08 | 0.12 | 0.08 | 0.10 | 00:00:00 | | 2000-05-19 | 4,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-05-23 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-05-24 | 15,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-05-25 | 1,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-05-26 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-05-29 | 10,200 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2000-05-30 | 275,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-05-31 | 25,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2000-06-01 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-06-02 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-06-05 | 6,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-06-06 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-06-07 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-06-08 | 45,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-06-09 | 15,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2000-06-12 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-06-13 | 57,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2000-06-14 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-06-15 | 17,900 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-06-16 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-06-19 | 16,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2000-06-20 | 125,000 | 0.09 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2000-06-21 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-06-22 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
