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 (%)
May 31, 2018 0.1520 0.1660 0.1436 0.1530 38,600 -0.00(-0.65%)
May 30, 2018 0.1450 0.1800 0.1450 0.1540 35,325 -0.01(-6.67%)
May 29, 2018 0.1613 0.1613 0.1551 0.1650 2,249 +0.00(+0.00%)
May 25, 2018 0.1650 0.1650 0.1650 0 -0.00(-1.79%)
May 24, 2018 0.1604 0.1690 0.1590 0.1680 14,646 +0.00(+1.82%)
May 23, 2018 0.1781 0.1795 0.1628 0.1650 34,797 -0.01(-2.94%)
May 22, 2018 0.1800 0.1819 0.1700 0.1700 6,958 +0.00(+2.04%)
May 21, 2018 0.1778 0.1778 0.1666 0.1666 4,776 -0.01(-7.29%)
May 18, 2018 0.1900 0.2000 0.1628 0.1797 80,370 -0.01(-5.37%)
May 17, 2018 0.1999 0.1999 0.1718 0.1899 17,526 +0.02(+11.05%)
May 16, 2018 0.2060 0.2060 0.1694 0.1710 52,289 -0.02(-9.57%)
May 15, 2018 0.1946 0.1980 0.1722 0.1891 8,768 -0.01(-4.49%)
May 14, 2018 0.1659 0.1980 0.1590 0.1980 143,161 +0.03(+16.81%)
May 11, 2018 0.1670 0.1695 0.1670 0.1695 4,200 -0.00(-0.82%)
May 10, 2018 0.2097 0.2097 0.1615 0.1709 108,101 -0.03(-14.55%)
May 09, 2018 0.1900 0.2000 0.1811 0.2000 180,939 +0.03(+14.55%)
May 08, 2018 0.1900 0.1900 0.1746 0.1746 42,459 -0.01(-3.00%)
May 07, 2018 0.1853 0.2000 0.1800 0.1800 130,459 +0.00(+0.00%)
May 04, 2018 0.1750 0.1826 0.1700 0.1800 60,200 +0.01(+5.88%)
May 03, 2018 0.1737 0.1737 0.1700 0.1700 28,360 +0.00(+0.06%)
May 02, 2018 0.1768 0.1768 0.1642 0.1699 21,000 +0.01(+3.60%)
May 01, 2018 0.1500 0.1757 0.1500 0.1640 244,099 -0.00(-0.61%)
Apr 30, 2018 0.1396 0.1650 0.1231 0.1650 142,718 +0.01(+4.43%)
Apr 27, 2018 0.1681 0.1681 0.1400 0.1580 5,400 -0.01(-6.78%)
Apr 26, 2018 0.1736 0.1736 0.1500 0.1695 29,440 +0.01(+8.65%)
Apr 25, 2018 0.1528 0.1568 0.1501 0.1560 29,150 -0.01(-8.24%)
Apr 24, 2018 0.1570 0.1900 0.1570 0.1700 34,888 +0.01(+8.97%)
Apr 23, 2018 0.1703 0.1757 0.1550 0.1560 69,313 -0.03(-18.28%)
Apr 20, 2018 0.1676 0.1909 0.1520 0.1909 8,110 +0.03(+15.70%)
Apr 19, 2018 0.1700 0.1700 0.1650 0.1650 22,500 -0.00(-2.91%)
Apr 18, 2018 0.1580 0.1700 0.1451 0.1699 48,530 +0.01(+9.57%)
Apr 17, 2018 0.1861 0.1861 0.1540 0.1551 64,898 -0.02(-12.72%)
Apr 16, 2018 0.1700 0.1777 0.1530 0.1777 91,855 +0.01(+7.70%)
Apr 13, 2018 0.1806 0.1806 0.1650 0.1650 757 +0.00(+0.00%)
Apr 12, 2018 0.1715 0.1855 0.1650 0.1650 11,798 +0.00(+0.00%)
Apr 11, 2018 0.1782 0.1782 0.1651 0.1650 3,203 -0.01(-6.83%)
Apr 10, 2018 0.1875 0.1875 0.1670 0.1771 17,261 +0.00(+1.75%)
Apr 09, 2018 0.2079 0.2079 0.1720 0.1741 2,883 -0.01(-5.47%)
Apr 06, 2018 0.1700 0.1844 0.1683 0.1841 2,300 +0.02(+10.03%)
Apr 05, 2018 0.1630 0.1673 0.1630 0.1673 3,083 -0.00(-1.57%)
Apr 04, 2018 0.1805 0.1935 0.1700 0.1700 31,376 -0.02(-11.73%)
Apr 03, 2018 0.1820 0.1926 0.1740 0.1926 8,343 +0.01(+6.90%)
Apr 02, 2018 0.1850 0.1900 0.1675 0.1802 66,097 -0.00(-2.51%)
Mar 29, 2018 0.1848 0.1848 0.1848 0 +0.02(+11.83%)
Mar 28, 2018 0.1692 0.1800 0.1651 0.1653 32,611 -0.01(-8.19%)
Mar 27, 2018 0.1907 0.2000 0.1800 0.1800 77,165 -0.01(-4.86%)
Mar 26, 2018 0.1925 0.1965 0.1874 0.1892 66,153 +0.00(+2.18%)
Mar 23, 2018 0.1900 0.1910 0.1739 0.1852 44,350 -0.01(-3.06%)
Mar 22, 2018 0.1925 0.1925 0.1780 0.1910 23,585 -0.00(-0.69%)
Mar 21, 2018 0.1961 0.1961 0.1720 0.1923 67,010 -0.00(-0.09%)
Mar 20, 2018 0.1800 0.1940 0.1765 0.1925 43,825 +0.01(+6.94%)
Mar 19, 2018 0.1872 0.1872 0.1658 0.1800 32,873 -0.02(-8.00%)
Mar 16, 2018 0.1794 0.2000 0.1794 0.1957 17,097 -0.00(-2.08%)
Mar 15, 2018 0.2000 0.2000 0.1990 0.1998 6,370 +0.00(+0.06%)
Mar 14, 2018 0.1999 0.2000 0.1997 0.1997 15,400 -0.00(-0.10%)
Mar 13, 2018 0.1998 0.1999 0.1840 0.1999 31,210 -0.00(-0.05%)
Mar 12, 2018 0.1820 0.2000 0.1820 0.2000 158,764 +0.02(+9.89%)
Mar 09, 2018 0.1707 0.1820 0.1651 0.1820 42,991 +0.01(+4.30%)
Mar 08, 2018 0.1800 0.1800 0.1676 0.1745 57,989 +0.01(+5.37%)
Mar 07, 2018 0.1850 0.1860 0.1691 0.1656 115,199 -0.01(-6.70%)
Mar 06, 2018 0.1620 0.1900 0.1620 0.1775 53,262 +0.01(+4.41%)
Mar 05, 2018 0.1676 0.1888 0.1644 0.1700 93,427 +0.00(+0.47%)
Mar 02, 2018 0.1700 0.1767 0.1650 0.1692 11,466 -0.01(-4.24%)
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.