Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aben Minerals Ltd (OP: ABNAF )

0.0735 -0.0036 (-4.67%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2016 0.0548 0.0548 0.0548 0 -0.01(-14.37%)
Nov 23, 2016 0.0640 0.0640 0.0640 0 -0.00(-1.99%)
Nov 14, 2016 0.0653 0.0653 0.0653 0 +0.00(+0.00%)
Nov 10, 2016 0.0653 0.0653 0.0653 0 -0.00(-0.61%)
Nov 09, 2016 0.0657 0.0657 0.0657 0.0657 100 -0.00(-0.15%)
Nov 04, 2016 0.0658 0.0658 0.0658 0 -0.03(-33.54%)
Nov 02, 2016 0.0990 0.0990 0.0990 0 +0.01(+13.79%)
Nov 01, 2016 0.0870 0.0870 0.0870 0.0870 2,500 -0.01(-6.25%)
Oct 31, 2016 0.0928 0.0928 0.0928 0.0928 17,150 +0.01(+9.18%)
Oct 28, 2016 0.0798 0.0850 0.0798 0.0850 40,625 +0.01(+8.13%)
Oct 26, 2016 0.0786 0.0786 0.0786 0 +0.00(+2.76%)
Oct 25, 2016 0.0765 0.0765 0.0765 0.0765 35,315 +0.00(+0.00%)
Oct 19, 2016 0.0765 0.0765 0.0765 50 +0.02(+28.57%)
Oct 14, 2016 0.0595 0.0595 0.0595 0 -0.02(-22.63%)
Oct 13, 2016 0.0769 0.0769 0.0769 0.0769 2,000 +0.01(+16.52%)
Oct 11, 2016 0.0660 0.0660 0.0660 0 -0.02(-23.34%)
Oct 04, 2016 0.0861 0.0861 0.0861 0 +0.00(+2.50%)
Oct 03, 2016 0.0885 0.0885 0.0840 0.0840 81,000 -0.01(-14.29%)
Sep 30, 2016 0.1070 0.1070 0.0980 0.0980 14,000 -0.00(-4.11%)
Sep 29, 2016 0.0964 0.1022 0.0964 0.1022 10,182 +0.00(+0.00%)
Sep 28, 2016 0.1000 0.1022 0.1000 0.1022 41,566 +0.00(+0.79%)
Sep 27, 2016 0.0916 0.1014 0.0916 0.1014 90,000 -0.01(-6.97%)
Sep 26, 2016 0.1090 0.1090 0.1090 0.1090 154 -0.03(-21.01%)
Sep 23, 2016 0.1380 0.1380 0.1380 0.1380 5,134 +0.01(+8.66%)
Sep 19, 2016 0.1270 0.1270 0.1270 0 +0.00(+0.00%)
Sep 15, 2016 0.1270 0.1270 0.1270 0 +0.00(+3.00%)
Sep 14, 2016 0.1255 0.1255 0.1233 0.1233 33,440 -0.01(-8.94%)
Sep 12, 2016 0.1354 0.1354 0.1354 0 -0.02(-10.69%)
Sep 09, 2016 0.1516 0.1516 0.1516 0.1516 2,000 -0.01(-4.65%)
Sep 07, 2016 0.1590 0.1590 0.1590 0 -0.00(-0.63%)
Sep 06, 2016 0.1600 0.1600 0.1600 0.1600 7,600 +0.02(+16.79%)
Sep 02, 2016 0.1370 0.1370 0.1370 0 +0.01(+10.66%)
Aug 31, 2016 0.1238 0.1238 0.1238 0 -0.00(-3.36%)
Aug 30, 2016 0.1398 0.1398 0.1281 0.1281 39,285 -0.01(-8.50%)
Aug 26, 2016 0.1400 0.1400 0.1400 0 -0.03(-19.08%)
Aug 19, 2016 0.1730 0.1730 0.1730 0 -0.03(-13.50%)
Aug 17, 2016 0.2000 0.2000 0.2000 0 -0.01(-5.70%)
Aug 16, 2016 0.2121 0.2121 0.2121 0.2121 10,000 +0.00(+1.97%)
Aug 15, 2016 0.2167 0.2167 0.1960 0.2080 31,600 +0.00(+0.73%)
Aug 12, 2016 0.2026 0.2065 0.2026 0.2065 14,000 +0.00(+2.03%)
Aug 11, 2016 0.1990 0.2024 0.1990 0.2024 12,500 -0.01(-6.43%)
Aug 10, 2016 0.2163 0.2163 0.2163 0.2163 2,000 -0.03(-13.38%)
Aug 09, 2016 0.2506 0.2506 0.2497 0.2497 5,200 -0.01(-2.46%)
Aug 08, 2016 0.2451 0.2565 0.2451 0.2560 7,850 +0.01(+4.45%)
Aug 05, 2016 0.2270 0.2600 0.2270 0.2451 213,000 +0.03(+15.07%)
Aug 04, 2016 0.2052 0.2130 0.2000 0.2130 13,500 +0.02(+13.18%)
Aug 01, 2016 0.1882 0.1882 0.1882 0 +0.02(+9.42%)
Jul 28, 2016 0.1720 0.1720 0.1720 0 -0.01(-4.55%)
Jul 27, 2016 0.1802 0.1802 0.1802 0.1802 1,805 +0.02(+9.34%)
Jul 26, 2016 0.1686 0.1686 0.1648 0.1648 30,000 -0.04(-17.60%)
Jul 22, 2016 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jul 21, 2016 0.1630 0.1936 0.1630 0.1900 47,900 +0.02(+13.98%)
Jul 20, 2016 0.1780 0.1935 0.1667 0.1667 37,200 -0.01(-6.51%)
Jul 19, 2016 0.1800 0.1880 0.1783 0.1783 18,000 +0.01(+6.13%)
Jul 18, 2016 0.1680 0.1680 0.1680 0.1680 10,000 +0.01(+7.01%)
Jul 15, 2016 0.1570 0.1570 0.1570 0.1570 1,500 +0.00(+2.95%)
Jul 14, 2016 0.1525 0.1525 0.1525 0.1525 20,050 +0.01(+8.93%)
Jul 13, 2016 0.1374 0.1400 0.1374 0.1400 7,131 +0.00(+0.72%)
Jul 12, 2016 0.1590 0.1590 0.1390 0.1390 49,900 -0.01(-5.44%)
Jul 11, 2016 0.1500 0.1500 0.1380 0.1470 31,616 +0.01(+10.61%)
Jul 08, 2016 0.1397 0.1397 0.1329 0.1329 12,000 +0.00(+3.83%)
Jul 07, 2016 0.1262 0.1280 0.1262 0.1280 30,000 +0.01(+8.47%)
Jul 01, 2016 0.1180 0.1180 0.1180 0 +0.01(+4.61%)
Jun 27, 2016 0.1128 0.1128 0.1128 0 -0.00(-2.76%)
Jun 23, 2016 0.1160 0.1160 0.1160 0 +0.00(+0.00%)
Jun 13, 2016 0.1160 0.1160 0.1160 0 -0.02(-15.20%)
Jun 10, 2016 0.1368 0.1368 0.1368 0.1368 1,575 -0.00(-1.58%)
Jun 09, 2016 0.1404 0.1404 0.1390 0.1390 20,735 +0.03(+27.52%)
Jun 07, 2016 0.1090 0.1090 0.1090 0 -0.01(-8.40%)
Jun 06, 2016 0.1390 0.1390 0.1145 0.1190 227,000 -0.02(-12.82%)
Jun 03, 2016 0.1415 0.1440 0.1365 0.1365 19,600 +0.03(+24.09%)
Jun 02, 2016 0.1100 0.1100 0.1100 0.1100 3,400 -0.00(-0.90%)
May 31, 2016 0.1110 0.1110 0.1110 0 +0.05(+73.44%)
May 11, 2016 0.0640 0.0640 0.0640 0 +0.01(+25.49%)
May 10, 2016 0.0510 0.0510 0.0510 0.0510 333 -0.01(-19.56%)
May 09, 2016 0.0672 0.0672 0.0634 0.0634 20,000 -0.02(-27.21%)
May 06, 2016 0.0872 0.0941 0.0871 0.0871 25,000 +0.02(+26.78%)
May 05, 2016 0.0687 0.0687 0.0687 0.0687 263 -0.04(-37.55%)
May 02, 2016 0.1100 0.1100 0.1100 0 +0.02(+22.77%)
Apr 29, 2016 0.0950 0.0950 0.0896 0.0896 14,000 +0.02(+28.55%)
Apr 28, 2016 0.0697 0.0697 0.0697 0.0697 100 +0.01(+13.33%)
Apr 27, 2016 0.0615 0.0615 0.0496 0.0615 30,000 -0.01(-12.14%)
Apr 22, 2016 0.0700 0.0700 0.0700 46 -0.03(-32.50%)
Apr 19, 2016 0.1037 0.1037 0.1037 0 +0.01(+14.33%)
Apr 15, 2016 0.0907 0.0907 0.0907 0 +0.00(+3.19%)
Apr 13, 2016 0.0879 0.0879 0.0879 0 -0.00(-3.41%)
Apr 11, 2016 0.0910 0.0910 0.0910 0 +0.05(+102.22%)
Mar 31, 2016 0.0450 0.0450 0.0450 0 -0.00(-7.22%)
Mar 21, 2016 0.0485 0.0485 0.0485 0 +0.00(+4.08%)
Mar 08, 2016 0.0466 0.0466 0.0466 0 +0.00(+3.56%)
Mar 04, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 02, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 26, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 25, 2016 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Feb 24, 2016 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Feb 22, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 19, 2016 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Feb 18, 2016 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+8.96%)
Feb 17, 2016 0.0413 0.0413 0.0413 0.0413 175 +0.00(+3.25%)
Feb 11, 2016 0.0400 0.0400 0.0400 0 -0.00(-10.91%)
Feb 01, 2016 0.0449 0.0449 0.0449 0 +0.00(+11.41%)
Jan 29, 2016 0.0403 0.0403 0.0403 0.0403 100 -0.00(-6.50%)
Jan 20, 2016 0.0431 0.0431 0.0431 0 +0.00(+8.02%)
Jan 15, 2016 0.0399 0.0399 0.0399 83 -0.01(-20.20%)
Jan 07, 2016 0.0500 0.0500 0.0500 0 +0.01(+35.14%)
Dec 31, 2015 0.0370 0.0370 0.0370 0 +0.00(+12.12%)
Dec 28, 2015 0.0330 0.0330 0.0330 0 -0.02(-36.42%)
Dec 21, 2015 0.0519 0.0519 0.0519 0 -0.00(-1.70%)
Dec 15, 2015 0.0528 0.0528 0.0528 0 -0.00(-0.56%)
Dec 10, 2015 0.0531 0.0531 0.0531 0 -0.00(-0.75%)
Dec 09, 2015 0.0535 0.0535 0.0535 0.0535 1,000 +0.00(+0.38%)
Dec 08, 2015 0.0533 0.0533 0.0533 0.0533 3,050 -0.00(-1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.