ABCFF | Abacus Mng&Expln | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Abacus Mng&Expln (ABCFF)

OTC

$0.02+$0.004 (+37.01%)

Price as of Sep 11, 2026

N/A
Market Cap
3.40%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
+13.10%

Low Price$0.01

High Price$0.02
3 Months
-5.86%

Low Price$0.01

High Price$0.03
1 Year
+3.40%

Low Price$0.01

High Price$0.04

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.02	0.02	0.01	0.02	+37.01%	36,745
09/10/2026	0.01	0.01	0.01	0.01	-31.60%	1,000
09/04/2026	0.009	0.02	0.009	0.02	+25.00%	41,235
09/02/2026	0.01	0.01	0.01	0.01	+25.00%	2,000
09/01/2026	0.01	0.01	0.01	0.01	-17.04%	500
08/28/2026	0.01	0.01	0.01	0.01	+10.11%	5,010
08/27/2026	0.01	0.01	0.01	0.01	-27.88%	4,118
08/26/2026	0.02	0.02	0.02	0.02	+50.44%	2,140
08/21/2026	0.02	0.02	0.01	0.01	-33.53%	5,150
08/20/2026	0.02	0.02	0.02	0.02	+1.07%	4,500
08/19/2026	0.01	0.02	0.01	0.02	+43.88%	8,257
08/18/2026	0.01	0.01	0.01	0.01	-38.47%	7,000
08/17/2026	0.01	0.02	0.007	0.02	+46.15%	111,100
08/13/2026	0.01	0.01	0.01	0.01	-9.09%	10,800
08/12/2026	0.01	0.01	0.01	0.01	-1.38%	11,000
08/11/2026	0.02	0.02	0.01	0.01	-3.33%	48,000
08/10/2026	0.02	0.02	0.02	0.02	+1.35%	15,850
08/06/2026	0.02	0.02	0.01	0.01	-4.52%	9,204
08/05/2026	0.02	0.02	0.02	0.02	-13.41%	21,340
08/04/2026	0.02	0.02	0.02	0.02	-8.21%	17,000
08/03/2026	0.02	0.02	0.02	0.02	+20.00%	1,500
07/31/2026	0.02	0.02	0.02	0.02	+8.33%	2,300
07/30/2026	0.02	0.02	0.02	0.02	-40.00%	27,660
07/28/2026	0.03	0.03	0.03	0.03	+10.13%	1,000
07/24/2026	0.02	0.02	0.02	0.02	+38.46%	3,333
07/20/2026	0.02	0.02	0.02	0.02	-8.41%	4,103
07/17/2026	0.02	0.02	0.02	0.02	+13.47%	704
07/16/2026	0.02	0.02	0.02	0.02	-0.16%	100
07/15/2026	0.02	0.02	0.02	0.02	-6.62%	50,000
07/14/2026	0.02	0.02	0.02	0.02	+12.80%	6,000
07/10/2026	0.02	0.02	0.02	0.02	-15.25%	10,000
07/09/2026	0.02	0.02	0.02	0.02	+6.66%	10,010
06/30/2026	0.02	0.02	0.02	0.02	-7.29%	10,000
06/29/2026	0.02	0.02	0.02	0.02	+2.29%	12,000
06/26/2026	0.02	0.02	0.02	0.02	-21.81%	62,000
06/25/2026	0.02	0.02	0.02	0.02	+26.44%	200
06/17/2026	0.02	0.02	0.02	0.02	+5.99%	6,100
06/16/2026	0.02	0.02	0.02	0.02	-3.24%	3,100
06/15/2026	0.02	0.02	0.02	0.02	-5.68%	26,870
06/12/2026	0.02	0.02	0.02	0.02	+5.05%	8,000
06/11/2026	0.02	0.02	0.02	0.02	-10.94%	76,000
06/10/2026	0.02	0.02	0.02	0.02	-2.76%	58,469
06/04/2026	0.02	0.02	0.02	0.02	-7.30%	400
06/02/2026	0.02	0.02	0.02	0.02	0.00%	31,000
05/29/2026	0.02	0.02	0.02	0.02	0.00%	7,500
05/28/2026	0.02	0.02	0.02	0.02	-0.91%	2,000
05/27/2026	0.02	0.02	0.02	0.02	+6.83%	17,000
05/26/2026	0.02	0.02	0.02	0.02	-7.24%	77,705
05/22/2026	0.02	0.02	0.02	0.02	+1.84%	1,010
05/21/2026	0.02	0.02	0.02	0.02	-0.46%	22,410
05/20/2026	0.02	0.02	0.02	0.02	+14.74%	200
05/18/2026	0.02	0.02	0.02	0.02	-20.83%	7,000
05/15/2026	0.02	0.02	0.02	0.02	+17.94%	13,850
05/14/2026	0.03	0.03	0.02	0.02	-1.69%	2,025
05/12/2026	0.02	0.02	0.02	0.02	-5.91%	13,600
05/06/2026	0.02	0.02	0.02	0.02	+2.61%	20,000
05/04/2026	0.02	0.02	0.02	0.02	-5.13%	3,000
05/01/2026	0.02	0.02	0.02	0.02	+17.71%	3,000
04/29/2026	0.02	0.02	0.02	0.02	-14.29%	8,000
04/28/2026	0.02	0.02	0.02	0.02	-13.85%	11,000
04/27/2026	0.03	0.03	0.03	0.03	-11.86%	4,000
04/22/2026	0.03	0.03	0.03	0.03	+21.90%	2,950
04/21/2026	0.03	0.03	0.02	0.02	+52.20%	76,400
04/20/2026	0.02	0.02	0.02	0.02	-39.68%	3,990
04/16/2026	0.03	0.03	0.03	0.03	-12.13%	11,000
04/15/2026	0.03	0.03	0.03	0.03	0.00%	800
04/14/2026	0.03	0.03	0.03	0.03	+13.42%	7,100
04/13/2026	0.03	0.03	0.02	0.03	+32.25%	178,196
04/09/2026	0.02	0.02	0.02	0.02	-7.41%	17,507
04/08/2026	0.03	0.03	0.02	0.02	-10.37%	25,010
04/07/2026	0.02	0.02	0.02	0.02	+3.88%	27,000
04/02/2026	0.02	0.02	0.02	0.02	0.00%	38,040
04/01/2026	0.03	0.03	0.02	0.02	+2.65%	5,500
03/30/2026	0.02	0.02	0.02	0.02	-22.07%	7,560
03/27/2026	0.03	0.03	0.03	0.03	+8.21%	33,875
03/26/2026	0.02	0.03	0.02	0.03	-7.59%	100,325
03/25/2026	0.03	0.03	0.03	0.03	-1.02%	9,000
03/23/2026	0.03	0.03	0.03	0.03	+9.33%	12,900
03/20/2026	0.03	0.03	0.03	0.03	-10.67%	20,000
03/18/2026	0.03	0.03	0.03	0.03	+15.38%	106,890
03/17/2026	0.03	0.03	0.03	0.03	-13.33%	315,420
03/16/2026	0.02	0.03	0.02	0.03	+10.70%	307,046
03/13/2026	0.03	0.03	0.03	0.03	-18.62%	80,500
03/12/2026	0.03	0.03	0.03	0.03	+23.15%	21,317
03/11/2026	0.03	0.03	0.03	0.03	-20.24%	211
03/10/2026	0.03	0.03	0.03	0.03	+3.20%	6,358
03/09/2026	0.04	0.04	0.03	0.03	-11.93%	2,800
03/06/2026	0.03	0.04	0.03	0.04	+9.06%	152,500
03/05/2026	0.04	0.04	0.03	0.03	+3.84%	8,200
03/04/2026	0.04	0.04	0.03	0.03	-5.90%	68,974
03/03/2026	0.04	0.04	0.03	0.04	+11.25%	2,040
03/02/2026	0.03	0.03	0.03	0.03	-2.60%	51,320
02/27/2026	0.03	0.03	0.03	0.03	-2.12%	35,200
02/24/2026	0.03	0.03	0.03	0.03	+13.79%	38,818
02/23/2026	0.04	0.04	0.03	0.03	-11.04%	52,657
02/20/2026	0.03	0.03	0.03	0.03	+0.87%	8,963
02/19/2026	0.03	0.03	0.03	0.03	+18.82%	8,399
02/18/2026	0.03	0.03	0.03	0.03	-20.23%	118,464
02/17/2026	0.04	0.04	0.03	0.03	+0.29%	107,761
02/12/2026	0.04	0.04	0.03	0.03	+32.81%	114,000