ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,307.01
      -0.27%
      US Tech 100
      18,307.16
      0.41%
      Dow Jones
      39,671.04
      -0.51%
      Brent Oil
      81.28
      -0.31%
      Bitcoin
      69,303.40
      0.29%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Abacus Mining and Exploration Corp (PK) (ABCFF)

      7. Abacus Mining and Exploration Corp (PK) (ABCFF) Historical

      ABCFF Abacus Mining and Exploration Corp (PK)

      0.02681
      0.00 (0.00%)
      May 22 2024 - Closed
      Delayed by 15 minutes

      ABCFF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 22 2024 0.02681 0.00 0.00% 0.02681 0.02681 0.02681 0
      May 21 2024 0.02681 0.00321 13.60% 0.0281 0.0281 0.02681 6,335
      May 20 2024 0.0236 -0.00444 -15.83% 0.0257 0.0257 0.0236 16,000
      May 17 2024 0.02804 0.00 0.00% 0.02804 0.02804 0.02804 0
      May 16 2024 0.02804 0.00004 0.14% 0.0235 0.02804 0.0235 17,501
      May 15 2024 0.028 -0.0019 -6.35% 0.02804 0.02804 0.028 10,100
      May 14 2024 0.0299 0.00 0.00% 0.0299 0.0299 0.0299 0
      May 13 2024 0.0299 0.005 20.08% 0.02696 0.0299 0.02696 12,500
      May 10 2024 0.0249 0.00 0.00% 0.02734 0.02734 0.0249 21,400
      May 09 2024 0.0249 0.00 0.00% 0.0249 0.0249 0.0249 0
      May 08 2024 0.0249 0.00 0.00% 0.0249 0.0249 0.0249 0
      May 07 2024 0.0249 -0.00314 -11.20% 0.0249 0.0249 0.0249 2,000
      May 06 2024 0.02804 -0.00196 -6.53% 0.02804 0.02804 0.02804 3,300
      May 03 2024 0.03 0.00 0.00% 0.03 0.03 0.03 1,000
      May 02 2024 0.03 0.0045 17.65% 0.03 0.03 0.03 900
      May 01 2024 0.0255 -0.0045 -15.00% 0.02765 0.02765 0.0255 4,370
      Apr 30 2024 0.03 0.00 0.00% 0.03 0.03 0.03 33,557
      Apr 29 2024 0.03 0.0037 14.07% 0.03 0.03 0.03 9,731
      Apr 26 2024 0.0263 0.00274 11.63% 0.0235 0.0263 0.0235 2,711
      Apr 25 2024 0.02356 0.00 0.00% 0.02356 0.02356 0.02356 0
      Apr 24 2024 0.02356 -0.00092 -3.76% 0.02196 0.026 0.02196 41,675
      Apr 23 2024 0.02448 -0.00278 -10.20% 0.0261 0.0261 0.02448 60,201
      Apr 22 2024 0.02726 -0.00274 -9.13% 0.0255 0.02808 0.0255 29,342
      Apr 19 2024 0.03 0.0012 4.17% 0.0298 0.03 0.0298 3,329
      Apr 18 2024 0.0288 -0.0012 -4.00% 0.0288 0.0288 0.0288 5,000
      Apr 17 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
      Apr 16 2024 0.03 -0.00325 -9.77% 0.0288 0.03 0.0288 24,695
      Apr 15 2024 0.03325 0.00005 0.15% 0.03325 0.03325 0.03325 4,755
      Apr 12 2024 0.0332 0.00 0.00% 0.0332 0.0332 0.0332 0
      Apr 11 2024 0.0332 0.0026 8.50% 0.0296 0.0332 0.02854 43,650
      Apr 10 2024 0.0306 0.0101 49.27% 0.02275 0.0306 0.0226 180,235
      Apr 09 2024 0.0205 0.00114 5.89% 0.0205 0.0205 0.0205 2,000
      Apr 08 2024 0.01936 -0.0014 -6.74% 0.01936 0.01936 0.01936 9,050
      Apr 05 2024 0.02076 -0.00139 -6.28% 0.01964 0.02076 0.01964 90,400
      Apr 04 2024 0.02215 0.00 0.00% 0.02215 0.02215 0.02215 0
      Apr 03 2024 0.02215 0.00139 6.70% 0.02215 0.02215 0.02215 200
      Apr 02 2024 0.02076 0.00328 18.76% 0.019521 0.02076 0.01803 61,621
      Apr 01 2024 0.01748 -0.00142 -7.51% 0.01752 0.01752 0.01748 10,000
      Mar 28 2024 0.0189 -0.00014 -0.74% 0.0189 0.0189 0.0189 2,040
      Mar 27 2024 0.01904 0.00 0.00% 0.01904 0.01904 0.01904 0
      Mar 26 2024 0.01904 0.00124 6.97% 0.0166 0.01904 0.0166 62,451
      Mar 25 2024 0.0178 -0.0032 -15.24% 0.02006 0.02006 0.017 1,600
      Mar 22 2024 0.021 0.00315 17.65% 0.02052 0.02155 0.02052 12,771
      Mar 21 2024 0.01785 0.00 0.00% 0.01785 0.01785 0.01785 0
      Mar 20 2024 0.01785 0.00 0.00% 0.01785 0.01785 0.01785 0
      Mar 19 2024 0.01785 0.00 0.00% 0.01785 0.01785 0.01785 0
      Mar 18 2024 0.01785 -0.00095 -5.05% 0.017 0.01785 0.017 1,552
      Mar 15 2024 0.0188 -0.0003 -1.57% 0.0188 0.0188 0.0188 95,000
      Mar 14 2024 0.0191 0.00 0.00% 0.0191 0.0191 0.0191 0
      Mar 13 2024 0.0191 0.00 0.00% 0.0191 0.0191 0.0191 0
      Mar 12 2024 0.0191 0.0021 12.35% 0.0176 0.0191 0.0176 25,500
      Mar 11 2024 0.017 0.00 0.00% 0.017 0.017 0.017 0
      Mar 08 2024 0.017 -0.0018 -9.57% 0.017 0.017 0.017 29,533
      Mar 07 2024 0.0188 0.00195 11.57% 0.017 0.01917 0.017 7,300
      Mar 06 2024 0.01685 0.00079 4.92% 0.0168 0.01685 0.0168 11,833
      Mar 05 2024 0.01606 -0.00284 -15.03% 0.0185 0.01858 0.01606 100,648
      Mar 04 2024 0.0189 0.0008 4.42% 0.0189 0.0189 0.0189 110,000
      Mar 01 2024 0.0181 0.00 0.00% 0.0181 0.0181 0.0181 797
      Feb 29 2024 0.0181 -0.0003 -1.63% 0.0181 0.0181 0.0181 3,700
      Feb 28 2024 0.0184 0.0003 1.66% 0.0184 0.0184 0.0184 6,002
      Feb 27 2024 0.0181 -0.00284 -13.56% 0.0266 0.0266 0.0181 55,000
      Feb 26 2024 0.02094 0.00 0.00% 0.02094 0.02094 0.02094 0
      Feb 23 2024 0.02094 0.00024 1.16% 0.02102 0.02102 0.0182 55,480

      Your Recent History

      USOTC
      ABCFF
      Abacus Mining and Explor... (PK)
      NASDAQ
      WAVS
      Western Acquisition Vent...
      USOTC
      IESFY
      Interconexion Electrica (QX)
      LSE
      VEC
      Vectura
      LSE
      0N2C
      Wereldhave Belgium Comm Va
      BOV
      CLSC4
      CELESC PN
      NASDAQ
      TRON
      Corner Growth Acquisitio...
      COIN
      DOCKEUR
      Dock
      ASX
      CHPN
      AMEX
      SMOG
      VanEck Low Carbon Energy...
      AMEX
      FXI
      iShares China Large Cap
      NASDAQ
      ILOG
      NYSE
      TRCA
      Twin Ridge Capital Acqui...
      EU
      CRLA
      Languedoc Cci
      AMEX
      TOON
      Kartoon Studios
      NYSE
      FLC
      Flaherty and Crumrine To...
      Delayed Upgrade Clock