Abacus Mining and Exploration Corp (PK) Historical Data - ABCFF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0016	-10.6666666667	0.015	0.0175	0.0133	29929	0.01564577	CS
4	0.0003	2.29007633588	0.0131	0.0182	0.0104	57696	0.01265044	CS
12	-0.0033	-19.7604790419	0.0167	0.02	0.0104	48522	0.0143305	CS
26	-0.00548	-29.0254237288	0.01888	0.022	0.0104	60139	0.01617659	CS
52	-0.0051	-27.5675675676	0.0185	0.03325	0.0104	51761	0.01801344	CS
156	-0.04268	-76.1055634807	0.05608	0.064	0.0104	42819	0.02951957	CS
260	-0.0851	-86.3959390863	0.0985	0.21	0.0104	68999	0.08370827	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737584640	0.0133	-0.0005	-3.62	0.0162	0.0162	0.0133	5199
1737498540	0.0138	-0.0032	-18.82	0.0162	0.0162	0.0138	44506
1737152880	0.017	0.002	13.33	0.0175	0.0175	0.0167	69777
1737066420	0.015	0.0011	7.91	0.015	0.015	0.015	233
1736979720	0.0139	-0.0043	-23.63	0.0162	0.0162	0.0139	589
1736893380	0.0182	0.0037	25.52	0.0138	0.0182	0.0138	67955
1736806800	0.0145	-0.0009	-5.84	0.013	0.0145	0.013	600
1736547720	0.0154	0.0036	30.51	0.0168	0.0168	0.01535	6351
1736375340	0.0118	-0.0029	-19.73	0.0118	0.0118	0.0118	50000
1736288940	0.0147	0.0011	8.09	0.0144	0.0147	0.0144	44000
1736202360	0.0136	-0.0011	-7.48	0.0132	0.0137	0.0132	123492
1735942980	0.0147	0.003276	28.68	0.0147	0.0147	0.0147	2500
1735856760	0.011424	0	0.00	0.011424	0.011424	0.011424	0
1735683960	0.011424	-0.001716	-13.06	0.011424	0.011424	0.011424	4480
1735597740	0.01314	0.00244	22.80	0.012472	0.013952	0.012048	35598
1735338000	0.0107	0.0003	2.88	0.01515	0.0168	0.0106	386334
1735252020	0.0104	-0.0032	-23.53	0.0131	0.0131	0.0104	81528
1735078200	0.0136	-0.0034	-20.00	0.0168	0.0168	0.0136	115677
1734992400	0.017	0	0.00	0.017	0.017	0.0136	205299
1734733200	0.017	0.002	13.33	0.017	0.017	0.017	4500
1734646800	0.015	-0.00025	-1.64	0.0161	0.0161	0.015	14929
1734560940	0.01525	0.00165	12.13	0.0137	0.01525	0.0137	44990
1734474360	0.0136	-0.0025	-15.53	0.0136	0.0136	0.0136	103333
1734388140	0.0161	-0.0001	-0.62	0.0137	0.0161	0.0137	1500
1734128940	0.0162	0.0037	29.60	0.0162	0.0162	0.0162	1000
1734042300	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1733955900	0.0125	-0.0045	-26.47	0.0144	0.0144	0.0125	22000
1733869200	0.017	0	0.00	0.017	0.017	0.017	0
1733782800	0.017	0.00051	3.09	0.0188	0.0188	0.017	101500
1733523600	0.01649	0.00099	6.39	0.0155	0.01649	0.0155	30100
1733437500	0.0155	-0.001725	-10.01	0.0155	0.0155	0.0155	260116
1733350980	0.017225	0.001725	11.13	0.017225	0.017225	0.017225	600
1733264700	0.0155	-0.0011	-6.63	0.02	0.02	0.0155	11500
1733178180	0.0166	-5.0E-5	-0.30	0.0155	0.02	0.0155	16500
1732918200	0.01665	0.00015	0.91	0.01665	0.01665	0.01665	500
1732746540	0.0165	0	0.00	0.0165	0.0165	0.0165	0
1732660140	0.0165	0.001	6.45	0.017	0.02	0.016	134103
1732573560	0.0155	-0.00075	-4.62	0.0155	0.0155	0.0155	10003
1732314000	0.01625	0.00015	0.93	0.01625	0.01625	0.01625	500
1732227600	0.0161	0	0.00	0.0161	0.0161	0.0161	0
1732141200	0.0161	0	0.00	0.0161	0.0161	0.0161	0
1732054800	0.0161	-0.0009	-5.29	0.01625	0.01625	0.0155	14700
1731968640	0.017	0.00075	4.62	0.017	0.017	0.017	500
1731709560	0.01625	0	0.00	0.01625	0.01625	0.01625	0
1731623160	0.01625	0	0.00	0.01625	0.01625	0.01625	0
1731536760	0.01625	0	0.00	0.0162999	0.0162999	0.01625	12700
1731450000	0.01625	0	0.00	0.01625	0.01625	0.01625	0
1731363600	0.01625	0	0.00	0.01625	0.01625	0.01625	0
1731104400	0.01625	0.00075	4.84	0.01625	0.01625	0.01625	150
1731018540	0.0155	0	0.00	0.0155	0.0155	0.0155	28659
1730931600	0.0155	-0.00075	-4.62	0.0161	0.0161	0.0155	16418
1730845680	0.01625	-0.00165	-9.22	0.01625	0.01625	0.01625	4906
1730755380	0.0179	0	0.00	0.0179	0.0179	0.0179	0
1730496180	0.0179	0	0.00	0.0179	0.0179	0.0179	0
1730409780	0.0179	0.0024	15.48	0.0167	0.0179	0.0167	6600
1730323500	0.0155	-0.0035	-18.42	0.01646	0.0179	0.0155	242586
1730237280	0.019	0.0035	22.58	0.0167	0.019	0.0155	401200
1730150880	0.0155	-0.0023	-12.92	0.01675	0.01675	0.0155	30000
1729866600	0.0178	0	0.00	0.0178	0.0178	0.0178	0
1729780200	0.0178	0	0.00	0.0178	0.0178	0.0178	0
1729693800	0.0178	0	0.00	0.0178	0.0178	0.0178	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Abacus Mining and Exploration Corp (PK) (ABCFF)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

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

Abacus Mining and Exploration Corp (PK) (ABCFF)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free