Abacus Mining and Exploration Corp (PK) (ABCFF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0014 | 9.27152317881 | 0.0151 | 0.0172 | 0.011 | 72190 | 0.01718468 | CS |
| 4 | 0.0003 | 1.85185185185 | 0.0162 | 0.017278 | 0.011 | 58951 | 0.0167969 | CS |
| 12 | -0.0005 | -2.94117647059 | 0.017 | 0.02 | 0.0104 | 61328 | 0.01512892 | CS |
| 26 | -0.0037 | -18.3168316832 | 0.0202 | 0.0202 | 0.0104 | 53348 | 0.01571895 | CS |
| 52 | -0.0016 | -8.83977900552 | 0.0181 | 0.03325 | 0.0104 | 54085 | 0.0178376 | CS |
| 156 | -0.0349 | -67.8988326848 | 0.0514 | 0.064 | 0.0104 | 43033 | 0.02799289 | CS |
| 260 | -0.0655 | -79.8780487805 | 0.082 | 0.21 | 0.0104 | 68730 | 0.08292502 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.0141 | -0.0031 | -18.02 | 0.0141 | 0.0141 | 0.0141 | 1070 |
| 1739485320 | 0.0172 | 0 | 0.00 | 0.0171 | 0.0172 | 0.0157 | 166000 |
| 1739398920 | 0.0172 | 0.0012401 | 7.77 | 0.0151 | 0.0172 | 0.0151 | 49500 |
| 1739312400 | 0.0159599 | 0 | 0.00 | 0.0159599 | 0.0159599 | 0.0159599 | 0 |
| 1739226000 | 0.0159599 | -0.00044 | -2.68 | 0.0165 | 0.0165 | 0.0151 | 5511 |
| 1738967160 | 0.0164 | -0.0008 | -4.65 | 0.01615 | 0.0164 | 0.01615 | 7000 |
| 1738880400 | 0.0172 | 0.00165 | 10.61 | 0.0171 | 0.0172 | 0.01555 | 151000 |
| 1738794000 | 0.01555 | -0.00155 | -9.06 | 0.016418 | 0.016418 | 0.01555 | 14715 |
| 1738708080 | 0.0171 | 0.00146 | 9.34 | 0.0164 | 0.0171 | 0.01555 | 64709 |
| 1738621740 | 0.01564 | -0.00136 | -8.00 | 0.01564 | 0.01564 | 0.01564 | 414 |
| 1738362000 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 8500 |
| 1738276080 | 0.017 | 0.00234 | 15.96 | 0.01525 | 0.0170699 | 0.0118 | 156630 |
| 1738189740 | 0.01466 | -0.00234 | -13.76 | 0.017 | 0.017 | 0.01466 | 6409 |
| 1738103280 | 0.017 | -0.000278 | -1.61 | 0.0145 | 0.017 | 0.0143 | 300000 |
| 1738016640 | 0.017278 | 0 | 0.00 | 0.017278 | 0.017278 | 0.017278 | 0 |
| 1737757440 | 0.017278 | 0.003878 | 28.94 | 0.017278 | 0.017278 | 0.017278 | 1000 |
| 1737671220 | 0.0134 | 0.0001 | 0.75 | 0.0134 | 0.0134 | 0.0134 | 20000 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
