Abacus Mining & Exploration Corporation (ABCFF)
OTCMKTS
· Delayed Price · Currency is USD
0.0200
0.00 (0.00%)
Sep 25, 2024, 4:00 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.94% | - |
| Sep 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.00% | 19,624 |
| Sep 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.76% | 4,000 |
| Sep 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.33% | 4,000 |
| Sep 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 54,900 |
| Sep 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,000 |
| Sep 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,000 |
| Sep 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.70% | - |
| Sep 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 4,100 |
| Sep 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 226,380 |
| Sep 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | - |
| Sep 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.76% | 226,380 |
| Sep 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 70.00% | 1,406 |
| Sep 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -27.01% | - |
| Sep 3, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 37.00% | 226,380 |
| Aug 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -31.03% | - |
| Aug 29, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -27.50% | 226,380 |
| Aug 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.94% | - |
| Aug 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.00% | 226,380 |
| Aug 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 226,380 |
| Aug 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 226,380 |
| Aug 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.37% | 232,210 |
| Aug 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.43% | 2,000 |
| Aug 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 15,000 |
| Aug 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33,000 |
| Aug 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.57% | 11,000 |
| Aug 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.45% | 12,800 |
| Aug 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 65.00% | 3,000 |
| Aug 9, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -31.97% | 5,000 |
| Aug 8, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 47.00% | 5,000 |
| Aug 7, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -32.89% | 249 |
| Aug 6, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.87% | 3,000 |
| Aug 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.46% | 2,340 |
| Aug 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 26.21% | 89,617 |
| Aug 1, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -26.02% | 477,200 |
| Jul 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.51% | 3,100 |
| Jul 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.33% | 3,000 |
| Jul 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.13% | 757,200 |
| Jul 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.50% | 915 |
| Jul 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.82% | - |
| Jul 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.50% | 100,003 |
| Jul 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 26.58% | - |
| Jul 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 27,000 |
| Jul 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 27,000 |
| Jul 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.24% | 27,203 |
| Jul 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.23% | 1,500 |
| Jul 10, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 22.88% | 20,300 |
| Jul 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.65% | 71,000 |
| Jul 2, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 2.67% | 288,014 |
| Jul 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| Jun 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.73% | 50,000 |
| Jun 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.95% | 500 |
| Jun 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.69% | 46,203 |
| Jun 21, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.55% | 911,216 |
| Jun 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.98% | 46,788 |
| Jun 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 171,756 |
| Jun 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 52,200 |
| Jun 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 23,455 |
| Jun 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.80% | 82,885 |
| Jun 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.15% | 15,016 |
| Jun 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.13% | 12,000 |
| Jun 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.07% | 14,600 |
| Jun 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.06% | 33,200 |
| Jun 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.85% | 19,002 |
| Jun 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.81% | 25,166 |
| May 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.69% | 18,672 |
| May 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.00% | 19,000 |
| May 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 7,693 |
| May 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.11% | 31,001 |
| May 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.36% | 1,879 |
| May 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.56% | 6,335 |
| May 20, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -15.71% | 16,000 |
| May 16, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 17,501 |
| May 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.35% | 10,100 |
| May 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.08% | 12,500 |
| May 10, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 21,400 |
| May 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.07% | 2,000 |
| May 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 3,300 |
| May 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| May 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.65% | 900 |
| May 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.00% | 4,370 |
| Apr 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.07% | 9,731 |
| Apr 26, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 11.44% | 2,711 |
| Apr 24, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -3.67% | 41,675 |
| Apr 23, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -10.26% | 60,201 |
| Apr 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.00% | 29,342 |
| Apr 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 3,329 |
| Apr 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.00% | 5,000 |
| Apr 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.91% | 24,695 |
| Apr 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.30% | 4,755 |
| Apr 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.50% | 43,650 |
| Apr 10, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 49.27% | 180,235 |
| Apr 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.67% | 2,000 |
| Apr 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.73% | 9,050 |
| Apr 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.31% | 90,400 |
| Apr 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.73% | 200 |