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 (%)
Sep 30, 2020 0.1370 0.1529 0.1298 0.1500 37,237 +0.01(+3.45%)
Sep 29, 2020 0.1288 0.1500 0.1288 0.1450 23,142 +0.01(+6.38%)
Sep 28, 2020 0.1451 0.1451 0.1340 0.1363 67,100 -0.01(-6.13%)
Sep 25, 2020 0.1331 0.1452 0.1270 0.1452 15,100 +0.01(+5.52%)
Sep 24, 2020 0.1490 0.1490 0.1150 0.1376 236,971 -0.01(-8.27%)
Sep 23, 2020 0.1490 0.1510 0.1490 0.1500 38,705 -0.00(-1.83%)
Sep 22, 2020 0.1672 0.1672 0.1490 0.1528 30,781 -0.02(-11.63%)
Sep 21, 2020 0.1681 0.1729 0.1635 0.1729 6,490 +0.02(+11.19%)
Sep 18, 2020 0.1461 0.1564 0.1461 0.1555 21,400 +0.01(+5.78%)
Sep 17, 2020 0.1490 0.1531 0.1470 0.1470 33,050 -0.00(-0.68%)
Sep 16, 2020 0.1600 0.1600 0.1470 0.1480 29,600 -0.01(-5.61%)
Sep 15, 2020 0.1473 0.1595 0.1473 0.1568 61,424 +0.01(+5.80%)
Sep 14, 2020 0.1600 0.1600 0.1442 0.1482 33,328 -0.01(-4.39%)
Sep 11, 2020 0.1600 0.1600 0.1550 0.1550 33,700 -0.02(-13.89%)
Sep 10, 2020 0.1706 0.1874 0.1683 0.1800 52,585 +0.00(+0.67%)
Sep 09, 2020 0.1570 0.1852 0.1570 0.1788 40,875 +0.01(+5.18%)
Sep 08, 2020 0.1650 0.1753 0.1581 0.1700 50,833 -0.01(-8.11%)
Sep 04, 2020 0.1868 0.1868 0.1650 0.1850 33,700 +0.01(+8.76%)
Sep 03, 2020 0.1897 0.1897 0.1700 0.1701 71,059 +0.00(+0.06%)
Sep 02, 2020 0.1700 0.1910 0.1700 0.1700 116,553 +0.00(+0.00%)
Sep 01, 2020 0.1405 0.1700 0.1405 0.1700 329,493 +0.03(+19.89%)
Aug 31, 2020 0.1500 0.1500 0.1369 0.1418 18,195 +0.00(+1.29%)
Aug 28, 2020 0.1040 0.1540 0.1040 0.1400 145,800 +0.03(+27.27%)
Aug 27, 2020 0.1100 0.1173 0.1100 0.1100 7,605 +0.00(+0.92%)
Aug 26, 2020 0.1004 0.1104 0.1004 0.1090 89,600 -0.00(-1.45%)
Aug 25, 2020 0.1228 0.1275 0.0973 0.1106 236,425 -0.01(-11.02%)
Aug 24, 2020 0.1178 0.1288 0.1178 0.1243 83,419 -0.00(-0.56%)
Aug 21, 2020 0.1580 0.1580 0.1200 0.1250 40,900 -0.00(-1.26%)
Aug 20, 2020 0.1206 0.1283 0.1200 0.1266 49,417 -0.00(-2.16%)
Aug 19, 2020 0.1580 0.1580 0.1238 0.1294 46,291 +0.01(+7.56%)
Aug 18, 2020 0.1700 0.1700 0.1203 0.1203 556,943 -0.04(-24.34%)
Aug 17, 2020 0.1632 0.1632 0.1490 0.1590 11,450 +0.00(+1.99%)
Aug 14, 2020 0.1253 0.1700 0.1200 0.1559 289,500 +0.02(+17.22%)
Aug 13, 2020 0.1485 0.1485 0.1300 0.1330 174,515 -0.01(-6.73%)
Aug 12, 2020 0.1460 0.1474 0.1400 0.1426 60,276 +0.00(+0.07%)
Aug 11, 2020 0.1600 0.1660 0.1392 0.1425 294,266 -0.01(-8.60%)
Aug 10, 2020 0.1587 0.1618 0.1551 0.1559 15,000 -0.01(-3.88%)
Aug 07, 2020 0.1627 0.1658 0.1570 0.1622 30,000 -0.00(-2.82%)
Aug 06, 2020 0.1764 0.1764 0.1620 0.1669 44,902 +0.00(+1.27%)
Aug 05, 2020 0.1699 0.1880 0.1629 0.1648 58,294 -0.01(-7.00%)
Aug 04, 2020 0.1742 0.1963 0.1700 0.1772 219,921 -0.01(-6.59%)
Aug 03, 2020 0.1900 0.1900 0.1602 0.1897 105,308 +0.03(+18.41%)
Jul 31, 2020 0.1648 0.1785 0.1602 0.1602 45,000 -0.01(-5.76%)
Jul 30, 2020 0.1807 0.1864 0.1500 0.1700 409,530 -0.02(-10.53%)
Jul 29, 2020 0.1835 0.1950 0.1683 0.1900 153,812 +0.00(+0.00%)
Jul 28, 2020 0.1895 0.2000 0.1780 0.1900 275,972 +0.00(+0.00%)
Jul 27, 2020 0.1762 0.2100 0.1706 0.1900 368,075 +0.03(+15.85%)
Jul 24, 2020 0.1890 0.2031 0.1600 0.1640 563,000 -0.02(-12.77%)
Jul 23, 2020 0.1290 0.1887 0.1200 0.1880 1,894,244 +0.06(+44.62%)
Jul 22, 2020 0.1000 0.1600 0.0950 0.1300 804,078 +0.04(+41.15%)
Jul 21, 2020 0.0860 0.1000 0.0846 0.0921 366,503 +0.01(+7.09%)
Jul 20, 2020 0.0767 0.0860 0.0767 0.0860 238,996 +0.01(+11.54%)
Jul 17, 2020 0.0748 0.0771 0.0722 0.0771 5,800 -0.00(-1.15%)
Jul 16, 2020 0.0794 0.0800 0.0726 0.0780 157,570 +0.00(+5.55%)
Jul 15, 2020 0.0770 0.0770 0.0739 0.0739 12,000 -0.00(-4.15%)
Jul 14, 2020 0.0861 0.0861 0.0731 0.0771 10,740 -0.00(-5.98%)
Jul 13, 2020 0.0810 0.0820 0.0706 0.0820 59,758 +0.00(+1.23%)
Jul 10, 2020 0.0800 0.0810 0.0763 0.0810 40,700 +0.00(+0.00%)
Jul 09, 2020 0.0780 0.0810 0.0755 0.0810 107,700 +0.01(+7.28%)
Jul 08, 2020 0.0824 0.0824 0.0723 0.0755 170,240 -0.00(-1.95%)
Jul 07, 2020 0.0690 0.0770 0.0690 0.0770 83,700 +0.01(+10.95%)
Jul 06, 2020 0.0760 0.0760 0.0694 0.0694 49,229 -0.01(-11.03%)
Jul 02, 2020 0.0710 0.0780 0.0552 0.0780 135,600 +0.00(+4.98%)
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.