Abacus Mining & Exploration Corp (OP: ABCFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 19, 2024 | 0.0167 | 6 | +0.00(+11.33%) | |||
| Sep 18, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 54,880 | -0.00(-18.48%) |
| Sep 12, 2024 | 0.0184 | 0 | +0.00(+22.67%) | |||
| Sep 09, 2024 | 0.0150 | 5 | -0.00(-11.76%) | |||
| Sep 06, 2024 | 0.0168 | 0.0170 | 0.0168 | 0.0170 | 1,406 | +0.00(+24.09%) |
| Sep 03, 2024 | 0.0137 | 0 | -0.00(-5.52%) | |||
| Aug 29, 2024 | 0.0145 | 0 | -0.00(-16.67%) | |||
| Aug 23, 2024 | 0.0174 | 0 | -0.00(-0.57%) | |||
| Aug 21, 2024 | 0.0175 | 0 | +0.00(+0.00%) | |||
| Aug 20, 2024 | 0.0181 | 0.0202 | 0.0175 | 0.0175 | 232,210 | -0.00(-13.37%) |
| Aug 19, 2024 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 2,000 | +0.00(+15.43%) |
| Aug 16, 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 15,000 | +0.00(+0.00%) |
| Aug 15, 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 33,000 | +0.00(+0.00%) |
| Aug 14, 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 11,000 | +0.00(+0.57%) |
| Aug 13, 2024 | 0.0188 | 0.0188 | 0.0174 | 0.0174 | 12,752 | +0.00(+5.45%) |
| Aug 12, 2024 | 0.0173 | 0.0173 | 0.0165 | 0.0165 | 3,000 | +0.00(+12.24%) |
| Aug 08, 2024 | 0.0147 | 0 | -0.00(-1.34%) | |||
| Aug 06, 2024 | 0.0149 | 0 | -0.00(-13.87%) | |||
| Aug 05, 2024 | 0.0173 | 0.0177 | 0.0151 | 0.0173 | 2,340 | -0.00(-5.46%) |
| Aug 02, 2024 | 0.0183 | 0.0183 | 0.0183 | 0.0183 | 89,617 | +0.00(+2.23%) |
| Aug 01, 2024 | 0.0202 | 0.0202 | 0.0145 | 0.0179 | 477,182 | -0.00(-8.67%) |
| Jul 31, 2024 | 0.0220 | 0.0220 | 0.0196 | 0.0196 | 3,100 | +0.00(+0.51%) |
| Jul 30, 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 3,000 | +0.00(+8.33%) |
| Jul 29, 2024 | 0.0180 | 0.0220 | 0.0161 | 0.0180 | 757,192 | +0.00(+16.13%) |
| Jul 26, 2024 | 0.0155 | 0.0181 | 0.0155 | 0.0155 | 915 | -0.00(-17.99%) |
| Jul 24, 2024 | 0.0189 | 0 | +0.00(+19.62%) | |||
| Jul 18, 2024 | 0.0158 | 2 | -0.00(-4.24%) | |||
| Jul 12, 2024 | 0.0165 | 0 | -0.00(-12.23%) | |||
| Jul 10, 2024 | 0.0188 | 0 | +0.00(+22.88%) | |||
| Jul 03, 2024 | 0.0153 | 0 | -0.00(-0.65%) | |||
| Jul 02, 2024 | 0.0150 | 0.0154 | 0.0110 | 0.0154 | 288,014 | +0.00(+2.67%) |
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.
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.