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

Abacus Mining & Exploration Corp (OP: ABCFF )

0.0279 -0.0020 (-6.69%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 31, 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 28, 2021 0.1386 0.1491 0.1386 0.1401 77,561 -0.01(-6.35%)
May 27, 2021 0.1373 0.1500 0.1373 0.1496 113,512 +0.01(+10.81%)
May 26, 2021 0.1400 0.1400 0.1300 0.1350 160,792 -0.01(-3.91%)
May 25, 2021 0.1403 0.1417 0.1400 0.1405 127,825 -0.00(-1.75%)
May 24, 2021 0.1430 0.1430 0.1400 0.1430 23,997 +0.00(+0.49%)
May 21, 2021 0.1480 0.1490 0.1408 0.1423 86,016 -0.01(-3.85%)
May 20, 2021 0.1470 0.1480 0.1470 0.1480 16,102 +0.00(+0.68%)
May 19, 2021 0.1470 0.1500 0.1470 0.1470 11,325 -0.00(-1.21%)
May 18, 2021 0.1530 0.1555 0.1460 0.1488 94,941 -0.01(-4.31%)
May 17, 2021 0.1425 0.1555 0.1425 0.1555 32,800 +0.00(+2.30%)
May 14, 2021 0.1500 0.1520 0.1490 0.1520 41,520 -0.00(-0.07%)
May 13, 2021 0.1478 0.1521 0.1450 0.1521 204,948 +0.01(+3.47%)
May 12, 2021 0.1425 0.1490 0.1425 0.1470 35,394 -0.00(-0.68%)
May 11, 2021 0.1501 0.1554 0.1480 0.1480 15,886 -0.00(-1.14%)
May 10, 2021 0.1500 0.1500 0.1484 0.1497 23,940 -0.01(-4.59%)
May 07, 2021 0.1520 0.1569 0.1520 0.1569 54,438 +0.01(+4.60%)
May 06, 2021 0.1750 0.1750 0.1486 0.1500 45,174 +0.01(+4.09%)
May 05, 2021 0.1569 0.1569 0.1441 0.1441 82,300 -0.01(-3.93%)
May 04, 2021 0.1580 0.1587 0.1500 0.1500 98,990 -0.01(-6.07%)
May 03, 2021 0.1633 0.1633 0.1550 0.1597 15,540 +0.00(+1.20%)
Apr 30, 2021 0.1628 0.1630 0.1500 0.1578 59,100 -0.00(-2.95%)
Apr 29, 2021 0.1638 0.1638 0.1625 0.1626 21,775 +0.00(+0.81%)
Apr 28, 2021 0.1382 0.1623 0.1382 0.1613 12,608 +0.01(+6.82%)
Apr 27, 2021 0.1509 0.1577 0.1500 0.1510 88,784 -0.00(-2.58%)
Apr 26, 2021 0.1590 0.1619 0.1550 0.1550 159,202 -0.00(-2.52%)
Apr 23, 2021 0.1600 0.1650 0.1585 0.1590 83,300 -0.00(-2.21%)
Apr 22, 2021 0.1678 0.1678 0.1592 0.1626 54,000 -0.00(-1.45%)
Apr 21, 2021 0.1700 0.1750 0.1600 0.1650 47,150 +0.01(+3.13%)
Apr 20, 2021 0.1678 0.1682 0.1586 0.1600 14,927 -0.00(-0.99%)
Apr 19, 2021 0.1581 0.1644 0.1554 0.1616 63,749 +0.01(+3.66%)
Apr 16, 2021 0.1606 0.1618 0.1559 0.1559 11,800 +0.00(+0.52%)
Apr 15, 2021 0.1600 0.1601 0.1551 0.1551 49,164 -0.00(-1.65%)
Apr 14, 2021 0.1546 0.1603 0.1493 0.1577 44,184 -0.00(-1.56%)
Apr 13, 2021 0.1551 0.1602 0.1500 0.1602 98,324 +0.00(+0.13%)
Apr 12, 2021 0.1606 0.1606 0.1450 0.1600 213,982 +0.00(+0.00%)
Apr 09, 2021 0.1700 0.1700 0.1600 0.1600 189,200 +0.01(+3.23%)
Apr 08, 2021 0.1588 0.1602 0.1544 0.1550 47,500 +0.00(+0.00%)
Apr 07, 2021 0.1500 0.1674 0.1450 0.1550 65,110 -0.00(-0.32%)
Apr 06, 2021 0.1567 0.1567 0.1500 0.1555 197,540 -0.00(-1.58%)
Apr 05, 2021 0.1576 0.1580 0.1558 0.1580 106,500 +0.00(+2.93%)
Apr 01, 2021 0.1551 0.1558 0.1500 0.1535 43,100 +0.00(+0.92%)
Mar 31, 2021 0.1800 0.1800 0.1520 0.1521 87,313 +0.00(+0.86%)
Mar 30, 2021 0.1500 0.1543 0.1485 0.1508 210,017 +0.00(+3.29%)
Mar 29, 2021 0.1585 0.1594 0.1400 0.1460 372,068 -0.01(-3.31%)
Mar 26, 2021 0.1500 0.1674 0.1400 0.1510 450,600 +0.01(+7.86%)
Mar 25, 2021 0.1200 0.1726 0.1150 0.1400 3,665,643 +0.03(+27.27%)
Mar 24, 2021 0.1122 0.1122 0.1100 0.1100 16,635 +0.00(+2.90%)
Mar 23, 2021 0.1190 0.1190 0.1069 0.1069 361,876 -0.01(-7.84%)
Mar 22, 2021 0.1167 0.1180 0.1150 0.1160 101,664 +0.00(+0.96%)
Mar 19, 2021 0.1164 0.1170 0.1135 0.1149 110,400 +0.00(+1.68%)
Mar 18, 2021 0.1120 0.1147 0.1120 0.1130 17,787 -0.00(-3.67%)
Mar 17, 2021 0.1067 0.1173 0.1067 0.1173 19,000 +0.00(+2.36%)
Mar 16, 2021 0.1118 0.1163 0.1118 0.1146 9,186 -0.00(-1.72%)
Mar 15, 2021 0.1117 0.1177 0.1116 0.1166 23,060 +0.00(+1.04%)
Mar 12, 2021 0.1093 0.1154 0.1091 0.1154 9,000 +0.00(+3.68%)
Mar 11, 2021 0.1159 0.1159 0.1072 0.1113 19,315 -0.00(-2.96%)
Mar 10, 2021 0.1094 0.1189 0.1021 0.1147 15,000 +0.00(+4.27%)
Mar 09, 2021 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Mar 08, 2021 0.1110 0.1190 0.1100 0.1100 27,761 -0.01(-7.49%)
Mar 05, 2021 0.1144 0.1200 0.1107 0.1189 20,200 +0.01(+4.85%)
Mar 04, 2021 0.1106 0.1134 0.1055 0.1134 25,706 +0.00(+0.00%)
Mar 03, 2021 0.1130 0.1157 0.1060 0.1134 55,124 +0.00(+2.81%)
Mar 02, 2021 0.1123 0.1190 0.1103 0.1103 80,032 -0.01(-7.31%)
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.