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

Aben Minerals Ltd (OP: ABNAF )

0.0754 +0.0019 (+2.59%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 23, 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 (%)
Jul 31, 2017 0.1203 0.1345 0.1203 0.1313 85,500 +0.00(+2.81%)
Jul 28, 2017 0.1130 0.1347 0.1123 0.1277 76,566 +0.02(+14.53%)
Jul 27, 2017 0.0919 0.1115 0.0919 0.1115 20,000 +0.03(+40.61%)
Jul 26, 2017 0.0793 0.0793 0.0793 0.0793 11,966 +0.00(+1.67%)
Jul 25, 2017 0.0780 0.0780 0.0780 0.0780 15,000 -0.01(-8.34%)
Jul 24, 2017 0.0811 0.0851 0.0811 0.0851 44,000 -0.01(-5.55%)
Jul 20, 2017 0.0901 0.0901 0.0901 0 +0.00(+1.69%)
Jul 19, 2017 0.0899 0.0899 0.0846 0.0886 49,526 +0.00(+1.84%)
Jul 18, 2017 0.0857 0.0870 0.0857 0.0870 5,561 +0.01(+18.69%)
Jul 12, 2017 0.0733 0.0733 0.0733 0 -0.00(-0.27%)
Jul 10, 2017 0.0735 0.0735 0.0735 0 -0.00(-0.94%)
Jul 03, 2017 0.0742 0.0742 0.0742 0.0742 0 +0.00(+0.00%)
Jun 23, 2017 0.0742 0.0742 0.0742 0 -0.00(-3.64%)
Jun 22, 2017 0.0770 0.0770 0.0770 0.0770 2,000 +0.01(+6.94%)
Jun 20, 2017 0.0720 0.0720 0.0720 0 -0.00(-5.26%)
Jun 16, 2017 0.0760 0.0760 0.0760 0 +0.00(+4.70%)
Jun 08, 2017 0.0726 0.0726 0.0726 0 -0.01(-13.79%)
Jun 06, 2017 0.0842 0.0842 0.0842 0 +0.00(+5.25%)
Jun 05, 2017 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+5.26%)
May 31, 2017 0.0760 0.0760 0.0760 83 -0.01(-9.52%)
May 26, 2017 0.0840 0.0840 0.0840 0 -0.00(-1.98%)
May 25, 2017 0.0857 0.0857 0.0857 0.0857 4,000 +0.01(+15.97%)
May 23, 2017 0.0739 0.0739 0.0739 0 -0.01(-10.96%)
May 18, 2017 0.0830 0.0830 0.0830 0 +0.01(+10.96%)
May 16, 2017 0.0748 0.0748 0.0748 0 +0.00(+2.47%)
May 09, 2017 0.0730 0.0730 0.0730 0 -0.00(-5.44%)
May 08, 2017 0.0772 0.0772 0.0772 0.0772 277 -0.01(-9.18%)
May 05, 2017 0.0870 0.0870 0.0850 0.0850 14,200 -0.00(-0.82%)
Apr 27, 2017 0.0857 0.0857 0.0857 0 -0.01(-7.85%)
Apr 26, 2017 0.0930 0.0930 0.0930 0.0930 5,000 -0.00(-4.62%)
Apr 25, 2017 0.0975 0.0975 0.0975 0.0975 1,000 -0.00(-4.04%)
Apr 24, 2017 0.1016 0.1016 0.1016 0.1016 5,000 -0.01(-6.79%)
Apr 20, 2017 0.1090 0.1090 0.1090 0 +0.00(+1.40%)
Apr 13, 2017 0.1075 0.1075 0.1075 0 -0.00(-3.59%)
Apr 12, 2017 0.1078 0.1142 0.1078 0.1115 78,500 +0.00(+1.36%)
Apr 11, 2017 0.1090 0.1100 0.1075 0.1100 67,000 +0.00(+3.77%)
Apr 07, 2017 0.1060 0.1060 0.1060 0 -0.00(-3.11%)
Apr 06, 2017 0.1100 0.1100 0.1070 0.1094 23,000 +0.01(+6.21%)
Apr 05, 2017 0.1100 0.1200 0.1030 0.1030 49,800 -0.01(-9.65%)
Apr 04, 2017 0.1044 0.1196 0.1002 0.1140 71,000 +0.02(+15.74%)
Apr 03, 2017 0.0931 0.1000 0.0931 0.0985 33,000 +0.00(+2.07%)
Mar 31, 2017 0.0965 0.0965 0.0965 0.0965 9,000 -0.00(-1.43%)
Mar 27, 2017 0.0979 0.0979 0.0979 3 +0.00(+3.16%)
Mar 23, 2017 0.0949 0.0949 0.0949 0 +0.01(+6.99%)
Mar 20, 2017 0.0887 0.0887 0.0887 0 +0.00(+0.80%)
Mar 02, 2017 0.0880 0.0880 0.0880 0 +0.01(+13.26%)
Feb 28, 2017 0.0777 0.0777 0.0777 0 -0.02(-17.34%)
Feb 21, 2017 0.0940 0.0940 0.0940 0 +0.00(+0.00%)
Feb 16, 2017 0.0940 0.0940 0.0940 0 +0.01(+17.35%)
Feb 15, 2017 0.0801 0.0801 0.0801 0.0801 20,000 -0.02(-21.08%)
Feb 13, 2017 0.1015 0.1015 0.1015 0 +0.02(+22.44%)
Feb 10, 2017 0.0867 0.0867 0.0829 0.0829 10,000 +0.00(+2.35%)
Feb 08, 2017 0.0810 0.0810 0.0810 0 -0.01(-14.74%)
Feb 07, 2017 0.0950 0.0950 0.0950 0.0950 20,000 -0.00(-2.56%)
Feb 06, 2017 0.0974 0.0993 0.0974 0.0975 80,000 +0.00(+0.10%)
Feb 03, 2017 0.0991 0.1000 0.0974 0.0974 25,000 -0.00(-0.61%)
Feb 02, 2017 0.0910 0.0980 0.0910 0.0980 14,166 +0.02(+22.50%)
Feb 01, 2017 0.0800 0.0800 0.0800 0.0800 1,500 -0.01(-6.54%)
Jan 31, 2017 0.0856 0.0856 0.0856 0.0856 14,600 -0.01(-11.75%)
Jan 17, 2017 0.0970 0.0970 0.0970 0 +0.02(+30.90%)
Jan 11, 2017 0.0741 0.0741 0.0741 0 -0.02(-21.00%)
Jan 10, 2017 0.0850 0.0938 0.0850 0.0938 30,455 +0.01(+14.25%)
Jan 09, 2017 0.0858 0.0870 0.0821 0.0821 39,777 -0.01(-6.81%)
Jan 05, 2017 0.0881 0.0881 0.0881 0 +0.03(+45.14%)
Dec 30, 2016 0.0607 0.0607 0.0607 0 -0.00(-1.94%)
Dec 29, 2016 0.0619 0.0619 0.0619 0.0619 3,000 +0.01(+14.84%)
Dec 28, 2016 0.0539 0.0539 0.0539 0.0539 250 -0.01(-16.04%)
Dec 22, 2016 0.0642 0.0642 0.0642 0 -0.00(-2.73%)
Dec 21, 2016 0.0660 0.0660 0.0660 0.0660 6,000 +0.01(+12.24%)
Dec 16, 2016 0.0588 0.0588 0.0588 0 +0.01(+12.64%)
Dec 12, 2016 0.0522 0.0522 0.0522 0 -0.01(-20.91%)
Dec 09, 2016 0.0660 0.0660 0.0660 0.0660 10,000 -0.01(-9.47%)
Dec 08, 2016 0.0729 0.0729 0.0729 0.0729 5,000 -0.00(-0.14%)
Dec 07, 2016 0.0730 0.0730 0.0730 0.0730 20,000 +0.02(+33.21%)
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%)
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.