Abacus Mining and Exploration Corporation Historical Data - AME | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Abacus Mining and Exploration Corporation (AME)
Abacus Mining and Exploration Corporation (AME) Historical

Abacus Mining and Exploration Corporation (AME)

0.035

0.00

(0.00%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	16.6666666667	0.03	0.04	0.03	34644	0.03754645	CS
4	0.01	40	0.025	0.05	0.025	65957	0.03436468	CS
12	0.01	40	0.025	0.05	0.02	47303	0.02980102	CS
26	-0.01	-22.2222222222	0.045	0.05	0.02	32099	0.03104495	CS
52	0.005	16.6666666667	0.03	0.06	0.02	43301	0.04240565	CS
156	-0.16	-82.0512820513	0.195	0.2	0.02	55186	0.07115134	CS
260	-0.025	-41.6666666667	0.06	0.285	0.02	65965	0.1025714	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.035	0	0.00	0.035	0.035	0.035	0
1714081200	0.035	0	0.00	0.035	0.035	0.035	0
1713994800	0.035	0	0.00	0.035	0.035	0.035	18000
1713908400	0.035	-0.005	-12.50	0.03	0.035	0.03	33000
1713822000	0.04	0.005	14.29	0.03	0.04	0.03	52931
1713562800	0.035	0	0.00	0.035	0.035	0.035	0
1713476400	0.035	0	0.00	0.035	0.035	0.035	27000
1713390000	0.035	0	0.00	0.035	0.035	0.035	0
1713303600	0.035	0	0.00	0.035	0.035	0.035	0
1713217200	0.035	-0.015	-30.00	0.035	0.035	0.035	100638
1712958000	0.05	0.01	25.00	0.05	0.05	0.05	137000
1712871600	0.04	0	0.00	0.04	0.04	0.04	0
1712785200	0.04	0.01	33.33	0.035	0.045	0.035	87785
1712698800	0.03	0.005	20.00	0.03	0.03	0.03	85500
1712612400	0.025	0	0.00	0.025	0.025	0.025	0
1712353200	0.025	-0.005	-16.67	0.03	0.03	0.025	61000
1712266800	0.03	0.005	20.00	0.03	0.03	0.03	19000
1712180400	0.025	-0.005	-16.67	0.025	0.025	0.025	187333
1712094000	0.03	0.005	20.00	0.03	0.03	0.03	37000
1712007600	0.025	0	0.00	0.025	0.025	0.025	11250
1711662000	0.025	0	0.00	0.02	0.03	0.02	37506
1711575600	0.025	0	0.00	0.025	0.025	0.025	0
1711489200	0.025	0	0.00	0.025	0.025	0.025	0
1711402800	0.025	0	0.00	0.025	0.025	0.025	0
1711143600	0.025	0	0.00	0.025	0.025	0.025	2000
1711057200	0.025	0	0.00	0.025	0.025	0.025	0
1710970800	0.025	0	0.00	0.025	0.025	0.025	0
1710884400	0.025	0	0.00	0.025	0.025	0.025	22000
1710798000	0.025	0	0.00	0.025	0.025	0.025	0
1710538800	0.025	0.005	25.00	0.025	0.025	0.025	103000
1710452400	0.02	0	0.00	0.02	0.02	0.02	0
1710366000	0.02	0	0.00	0.02	0.02	0.02	66666
1710279600	0.02	0	0.00	0.02	0.02	0.02	49833
1710193200	0.02	0	0.00	0.025	0.025	0.02	8100
1709937600	0.02	-0.01	-33.33	0.02	0.02	0.02	65600
1709851200	0.03	0	0.00	0.03	0.03	0.03	0
1709764800	0.03	0	0.00	0.03	0.03	0.03	0
1709678400	0.03	0	0.00	0.03	0.03	0.03	0
1709592000	0.03	0	0.00	0.03	0.03	0.03	0
1709332800	0.03	0.005	20.00	0.025	0.03	0.025	37000
1709246400	0.025	0	0.00	0.025	0.025	0.025	1000
1709160000	0.025	-0.005	-16.67	0.03	0.03	0.025	17000
1709073600	0.03	0.01	50.00	0.02	0.03	0.02	97000
1708987200	0.02	-0.01	-33.33	0.02	0.02	0.02	34333
1708728000	0.03	0.005	20.00	0.025	0.03	0.025	19333
1708641600	0.025	0	0.00	0.025	0.025	0.025	14666
1708555200	0.025	-0.005	-16.67	0.025	0.025	0.025	12000
1708468800	0.03	0	0.00	0.03	0.03	0.03	0
1708123200	0.03	0.005	20.00	0.03	0.03	0.03	9563
1708036800	0.025	0	0.00	0.025	0.025	0.025	46000
1707950400	0.025	0	0.00	0.025	0.025	0.025	61002
1707864000	0.025	0	0.00	0.025	0.025	0.025	0
1707777600	0.025	0	0.00	0.025	0.025	0.025	0
1707518400	0.025	0	0.00	0.025	0.025	0.025	0
1707432000	0.025	0	0.00	0.025	0.025	0.025	4000
1707345600	0.025	0	0.00	0.025	0.025	0.025	0
1707259200	0.025	0	0.00	0.025	0.025	0.025	0
1707172800	0.025	0	0.00	0.025	0.025	0.025	0
1706913600	0.025	0	0.00	0.025	0.025	0.025	43252
1706827200	0.025	0	0.00	0.025	0.025	0.025	0
1706740800	0.025	0	0.00	0.025	0.025	0.025	0
1706654400	0.025	-0.005	-16.67	0.025	0.025	0.025	4000
1706568000	0.03	0	0.00	0.03	0.03	0.03	0

Abacus Mining and Explor...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions