Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abacus Mining & Exploration Corp (OP: ABCFF )

0.0260 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.1028 0.1028 0.1028 63,955 +0.00(+0.00%)
Dec 30, 2020 0.1100 0.1100 0.0975 0.1028 63,955 -0.00(-3.75%)
Dec 29, 2020 0.1011 0.1068 0.1001 0.1068 110,380 +0.00(+3.89%)
Dec 28, 2020 0.1010 0.1050 0.1000 0.1028 23,641 -0.00(-0.96%)
Dec 24, 2020 0.1030 0.1038 0.1008 0.1038 55,000 +0.00(+0.78%)
Dec 23, 2020 0.1047 0.1048 0.1030 0.1030 23,400 -0.00(-0.29%)
Dec 22, 2020 0.1027 0.1045 0.1027 0.1033 124,550 -0.00(-1.43%)
Dec 21, 2020 0.1047 0.1067 0.0999 0.1048 44,744 +0.00(+1.75%)
Dec 18, 2020 0.1100 0.1100 0.1030 0.1030 208,000 -0.01(-6.36%)
Dec 17, 2020 0.1082 0.1126 0.1030 0.1100 166,400 +0.01(+8.27%)
Dec 16, 2020 0.1184 0.1188 0.1016 0.1016 383,904 -0.02(-13.53%)
Dec 15, 2020 0.1202 0.1202 0.1175 0.1175 13,850 -0.00(-2.08%)
Dec 14, 2020 0.1077 0.1230 0.1077 0.1200 234,449 -0.00(-1.96%)
Dec 11, 2020 0.1130 0.1230 0.1130 0.1224 23,700 +0.01(+8.32%)
Dec 10, 2020 0.1050 0.1230 0.1050 0.1130 172,162 +0.00(+0.00%)
Dec 09, 2020 0.1230 0.1230 0.1110 0.1130 133,193 +0.00(+2.73%)
Dec 08, 2020 0.1100 0.1235 0.1100 0.1100 223,530 +0.00(+0.00%)
Dec 07, 2020 0.1100 0.1170 0.1100 0.1100 18,085 -0.01(-5.58%)
Dec 04, 2020 0.1063 0.1230 0.1027 0.1165 40,200 +0.01(+12.67%)
Dec 03, 2020 0.1010 0.1240 0.0997 0.1034 133,426 -0.00(-3.54%)
Dec 02, 2020 0.1095 0.1198 0.1071 0.1072 47,480 -0.00(-2.72%)
Dec 01, 2020 0.1215 0.1215 0.1101 0.1102 23,265 +0.00(+0.09%)
Nov 30, 2020 0.1272 0.1272 0.1101 0.1101 35,700 +0.01(+11.44%)
Nov 27, 2020 0.1009 0.1361 0.0971 0.0988 73,600 +0.00(+0.82%)
Nov 25, 2020 0.0911 0.1098 0.0911 0.0980 37,200 -0.00(-2.97%)
Nov 24, 2020 0.0890 0.1010 0.0890 0.1010 56,772 -0.01(-5.61%)
Nov 23, 2020 0.1152 0.1250 0.1070 0.1070 18,715 -0.01(-7.60%)
Nov 20, 2020 0.1146 0.1158 0.1022 0.1158 14,300 +0.01(+5.85%)
Nov 19, 2020 0.1094 0.1094 0.1094 0.1094 1,088 -0.00(-0.64%)
Nov 18, 2020 0.1101 0.1101 0.1101 0.1101 8,000 -0.01(-8.25%)
Nov 17, 2020 0.1200 0.1200 0.1200 0.1200 300 +0.00(+3.90%)
Nov 16, 2020 0.1135 0.1235 0.1135 0.1155 4,800 -0.01(-8.98%)
Nov 13, 2020 0.1214 0.1269 0.1176 0.1269 5,600 +0.00(+1.04%)
Nov 12, 2020 0.1256 0.1256 0.1256 0.1256 1,000 -0.00(-3.31%)
Nov 11, 2020 0.1342 0.1342 0.1180 0.1299 1,226 -0.00(-0.69%)
Nov 10, 2020 0.1244 0.1308 0.1214 0.1308 14,200 +0.00(+3.65%)
Nov 09, 2020 0.1284 0.1350 0.1262 0.1262 24,390 -0.01(-8.15%)
Nov 06, 2020 0.1250 0.1458 0.1241 0.1374 32,200 +0.01(+10.63%)
Nov 05, 2020 0.1217 0.1467 0.1095 0.1242 50,851 +0.02(+14.36%)
Nov 04, 2020 0.1031 0.1086 0.0898 0.1086 38,500 -0.00(-3.89%)
Nov 03, 2020 0.1078 0.1130 0.1067 0.1130 19,200 +0.01(+13.00%)
Nov 02, 2020 0.1050 0.1078 0.0968 0.1000 38,800 -0.00(-2.53%)
Oct 30, 2020 0.1097 0.1097 0.1026 0.1026 12,500 +0.01(+6.76%)
Oct 29, 2020 0.0960 0.0985 0.0873 0.0961 11,154 -0.00(-1.84%)
Oct 28, 2020 0.1066 0.1066 0.0934 0.0979 10,000 -0.00(-0.10%)
Oct 27, 2020 0.0961 0.1010 0.0838 0.0980 176,245 -0.00(-1.11%)
Oct 26, 2020 0.1150 0.1194 0.0971 0.0991 267,799 -0.01(-9.91%)
Oct 23, 2020 0.1030 0.1193 0.1030 0.1100 265,900 -0.01(-7.17%)
Oct 22, 2020 0.1185 0.1200 0.1185 0.1185 159,401 -0.00(-2.87%)
Oct 21, 2020 0.1411 0.1411 0.1169 0.1220 353,200 -0.01(-6.01%)
Oct 20, 2020 0.1350 0.1350 0.1272 0.1298 67,602 -0.01(-6.62%)
Oct 19, 2020 0.1377 0.1400 0.1350 0.1390 39,997 -0.00(-1.07%)
Oct 16, 2020 0.1350 0.1500 0.1346 0.1405 15,700 -0.00(-0.85%)
Oct 15, 2020 0.1437 0.1437 0.1417 0.1417 3,590 +0.00(+0.57%)
Oct 14, 2020 0.1484 0.1499 0.1380 0.1409 26,963 -0.00(-0.98%)
Oct 13, 2020 0.1350 0.1426 0.1350 0.1423 5,100 +0.01(+5.41%)
Oct 12, 2020 0.1332 0.1586 0.1325 0.1350 82,013 -0.01(-6.70%)
Oct 09, 2020 0.1443 0.1501 0.1355 0.1447 34,500 -0.01(-8.30%)
Oct 08, 2020 0.1398 0.1578 0.1398 0.1578 2,000 +0.01(+7.35%)
Oct 07, 2020 0.1394 0.1470 0.1343 0.1470 3,847 +0.00(+3.45%)
Oct 06, 2020 0.1558 0.1576 0.1285 0.1421 13,878 -0.01(-5.83%)
Oct 05, 2020 0.1529 0.1613 0.1509 0.1509 55,290 +0.01(+5.89%)
Oct 02, 2020 0.1397 0.1500 0.1397 0.1425 66,200 -0.01(-6.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.