Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
Canada
CSE
Abitibi Metals Corp (AMQ)
Abitibi Metals Corp (AMQ) Historical

AMQ Abitibi Metals Corp

0.50

0.06 (13.64%)

May 28 2024 - Closed

Delayed by 15 minutes

AMQ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	0.50	0.06	13.64%	0.44	0.50	0.44	1,633,905
May 27 2024	0.44	0.025	6.02%	0.42	0.44	0.405	373,621
May 24 2024	0.415	-0.005	-1.19%	0.415	0.425	0.405	194,007
May 23 2024	0.42	0.01	2.44%	0.43	0.45	0.415	464,369
May 22 2024	0.41	-0.015	-3.53%	0.415	0.415	0.40	319,958
May 21 2024	0.425	-0.015	-3.41%	0.44	0.45	0.42	468,313
May 17 2024	0.44	0.02	4.76%	0.42	0.44	0.385	1,009,179
May 16 2024	0.42	-0.03	-6.67%	0.445	0.445	0.415	992,528
May 15 2024	0.45	-0.015	-3.23%	0.46	0.475	0.445	492,733
May 14 2024	0.465	0.00	0.00%	0.46	0.47	0.44	542,021
May 13 2024	0.465	-0.005	-1.06%	0.48	0.48	0.46	337,737
May 10 2024	0.47	0.02	4.44%	0.455	0.47	0.455	469,490
May 09 2024	0.45	0.00	0.00%	0.46	0.46	0.44	348,557
May 08 2024	0.45	-0.02	-4.26%	0.47	0.47	0.445	731,894
May 07 2024	0.47	-0.005	-1.05%	0.475	0.475	0.455	592,914
May 06 2024	0.475	0.005	1.06%	0.48	0.48	0.465	348,022
May 03 2024	0.47	0.02	4.44%	0.46	0.47	0.445	599,580
May 02 2024	0.45	-0.025	-5.26%	0.475	0.48	0.45	419,348
May 01 2024	0.475	0.005	1.06%	0.47	0.48	0.455	494,695
Apr 30 2024	0.47	-0.02	-4.08%	0.49	0.49	0.46	363,804
Apr 29 2024	0.49	0.005	1.03%	0.495	0.50	0.475	796,940
Apr 26 2024	0.485	0.025	5.43%	0.47	0.495	0.46	951,385
Apr 25 2024	0.46	0.01	2.22%	0.46	0.465	0.435	858,666
Apr 24 2024	0.45	-0.025	-5.26%	0.49	0.49	0.44	764,249
Apr 23 2024	0.475	-0.005	-1.04%	0.475	0.51	0.475	316,785
Apr 22 2024	0.48	-0.015	-3.03%	0.495	0.495	0.47	710,888
Apr 19 2024	0.495	-0.015	-2.94%	0.51	0.54	0.49	447,541
Apr 18 2024	0.51	0.00	0.00%	0.55	0.55	0.49	602,843
Apr 17 2024	0.51	-0.02	-3.77%	0.54	0.56	0.495	812,302
Apr 16 2024	0.53	-0.05	-8.62%	0.55	0.62	0.52	1,216,622
Apr 15 2024	0.58	-0.06	-9.38%	0.62	0.64	0.56	512,912
Apr 12 2024	0.64	-0.03	-4.48%	0.67	0.67	0.61	430,319
Apr 11 2024	0.67	0.06	9.84%	0.61	0.68	0.59	1,217,642
Apr 10 2024	0.61	0.04	7.02%	0.56	0.61	0.55	376,122
Apr 09 2024	0.57	-0.02	-3.39%	0.59	0.59	0.53	546,006
Apr 08 2024	0.59	0.02	3.51%	0.56	0.59	0.55	287,518
Apr 05 2024	0.57	0.04	7.55%	0.54	0.58	0.54	528,666
Apr 04 2024	0.53	-0.03	-5.36%	0.55	0.56	0.53	162,170
Apr 03 2024	0.56	0.03	5.66%	0.53	0.56	0.53	403,025
Apr 02 2024	0.53	0.01	1.92%	0.53	0.55	0.53	194,383
Apr 01 2024	0.52	0.00	0.00%	0.54	0.54	0.51	140,528
Mar 28 2024	0.52	0.00	0.00%	0.53	0.54	0.51	213,498
Mar 27 2024	0.52	-0.02	-3.70%	0.55	0.55	0.51	266,387
Mar 26 2024	0.54	0.02	3.85%	0.53	0.55	0.50	424,542
Mar 25 2024	0.52	0.00	0.00%	0.52	0.53	0.50	178,200
Mar 22 2024	0.52	-0.03	-5.45%	0.54	0.55	0.51	219,060
Mar 21 2024	0.55	0.04	7.84%	0.53	0.56	0.50	1,358,334
Mar 20 2024	0.51	0.00	0.00%	0.53	0.54	0.48	824,921
Mar 19 2024	0.51	-0.04	-7.27%	0.54	0.54	0.51	209,885
Mar 18 2024	0.55	0.05	10.00%	0.50	0.55	0.50	291,147
Mar 15 2024	0.50	0.00	0.00%	0.50	0.52	0.48	415,440
Mar 14 2024	0.50	-0.03	-5.66%	0.55	0.55	0.50	512,634
Mar 13 2024	0.53	0.08	17.78%	0.47	0.55	0.45	762,698
Mar 12 2024	0.45	-0.035	-7.22%	0.485	0.485	0.45	412,873
Mar 11 2024	0.485	-0.035	-6.73%	0.53	0.54	0.48	710,894
Mar 08 2024	0.52	-0.02	-3.70%	0.55	0.57	0.52	678,750
Mar 07 2024	0.54	-0.06	-10.00%	0.60	0.61	0.54	830,293
Mar 06 2024	0.60	0.00	0.00%	0.61	0.62	0.59	273,259
Mar 05 2024	0.60	0.00	0.00%	0.61	0.66	0.60	780,583
Mar 04 2024	0.60	-0.02	-3.23%	0.63	0.63	0.59	541,811
Mar 01 2024	0.62	-0.03	-4.62%	0.67	0.67	0.60	1,197,780
Feb 29 2024	0.65	-0.02	-2.99%	0.73	0.76	0.62	2,929,760

Wrapped UST Token

Delayed Upgrade Clock