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 (%)
Aug 30, 2019 0.1112 0.1132 0.1032 0.1109 96,800 +0.00(+0.82%)
Aug 29, 2019 0.1108 0.1147 0.1014 0.1100 157,000 -0.00(-1.70%)
Aug 28, 2019 0.1129 0.1136 0.1030 0.1119 278,372 -0.00(-0.09%)
Aug 27, 2019 0.1161 0.1180 0.1120 0.1120 149,648 -0.01(-5.08%)
Aug 26, 2019 0.1150 0.1224 0.1120 0.1180 180,000 +0.00(+3.87%)
Aug 23, 2019 0.1051 0.1151 0.1051 0.1136 213,800 +0.00(+4.32%)
Aug 22, 2019 0.1148 0.1180 0.1075 0.1089 196,000 -0.01(-9.25%)
Aug 21, 2019 0.1250 0.1258 0.1150 0.1200 89,991 +0.00(+1.44%)
Aug 20, 2019 0.1262 0.1355 0.1040 0.1183 504,127 -0.02(-15.80%)
Aug 19, 2019 0.1408 0.1441 0.1385 0.1405 52,000 +0.01(+5.09%)
Aug 16, 2019 0.1410 0.1410 0.1334 0.1337 105,200 -0.01(-4.50%)
Aug 15, 2019 0.1500 0.1500 0.1331 0.1400 95,992 -0.01(-7.89%)
Aug 14, 2019 0.1639 0.1639 0.1506 0.1520 146,300 -0.00(-3.06%)
Aug 13, 2019 0.1675 0.1700 0.1568 0.1568 94,018 -0.01(-7.55%)
Aug 12, 2019 0.1690 0.1696 0.1648 0.1696 67,380 +0.01(+4.24%)
Aug 09, 2019 0.1531 0.1681 0.1531 0.1627 61,900 -0.01(-3.33%)
Aug 08, 2019 0.1700 0.1700 0.1627 0.1683 14,250 -0.00(-1.00%)
Aug 07, 2019 0.1700 0.1707 0.1588 0.1700 68,950 +0.00(+1.19%)
Aug 06, 2019 0.1800 0.1870 0.1637 0.1680 173,380 -0.01(-6.67%)
Aug 05, 2019 0.1812 0.1840 0.1770 0.1800 22,000 +0.01(+6.51%)
Aug 02, 2019 0.1677 0.1735 0.1601 0.1690 11,000 +0.01(+5.10%)
Aug 01, 2019 0.1505 0.1608 0.1505 0.1608 27,700 +0.01(+7.20%)
Jul 31, 2019 0.1597 0.1616 0.1500 0.1500 96,083 -0.01(-6.89%)
Jul 30, 2019 0.1623 0.1750 0.1560 0.1611 168,060 -0.01(-5.24%)
Jul 29, 2019 0.1812 0.1812 0.1685 0.1700 63,450 -0.01(-4.60%)
Jul 26, 2019 0.1850 0.1850 0.1782 0.1782 15,100 -0.00(-2.14%)
Jul 25, 2019 0.1870 0.1870 0.1785 0.1821 192,980 -0.00(-2.62%)
Jul 24, 2019 0.1799 0.1870 0.1770 0.1870 149,969 +0.01(+3.43%)
Jul 23, 2019 0.1905 0.1906 0.1786 0.1808 42,417 -0.01(-4.84%)
Jul 22, 2019 0.1941 0.1993 0.1800 0.1900 195,803 +0.00(+0.26%)
Jul 19, 2019 0.1856 0.1897 0.1839 0.1895 43,200 +0.01(+6.40%)
Jul 18, 2019 0.1840 0.1840 0.1777 0.1781 64,900 -0.00(-2.09%)
Jul 17, 2019 0.1750 0.1819 0.1750 0.1819 85,010 +0.01(+3.35%)
Jul 16, 2019 0.1780 0.1788 0.1758 0.1760 49,087 -0.00(-2.22%)
Jul 15, 2019 0.1940 0.1940 0.1800 0.1800 57,900 -0.00(-1.53%)
Jul 12, 2019 0.1796 0.1946 0.1796 0.1828 71,200 -0.00(-1.19%)
Jul 11, 2019 0.1909 0.1968 0.1850 0.1850 43,950 -0.00(-0.96%)
Jul 10, 2019 0.2010 0.2010 0.1868 0.1868 14,500 -0.01(-4.69%)
Jul 09, 2019 0.1850 0.2000 0.1850 0.1960 47,040 +0.01(+3.27%)
Jul 08, 2019 0.1898 0.1898 0.1898 0.1898 1,000 +0.00(+0.21%)
Jul 05, 2019 0.1850 0.1906 0.1850 0.1894 105,000 -0.00(-1.97%)
Jul 03, 2019 0.1893 0.1932 0.1810 0.1932 42,400 +0.00(+1.90%)
Jul 02, 2019 0.1890 0.1945 0.1890 0.1896 91,200 -0.01(-5.15%)
Jul 01, 2019 0.1890 0.1999 0.1890 0.1999 13,300 +0.01(+5.77%)
Jun 28, 2019 0.1890 0.1959 0.1890 0.1890 55,700 +0.00(+0.00%)
Jun 27, 2019 0.1890 0.1914 0.1890 0.1890 41,200 +0.00(+0.00%)
Jun 26, 2019 0.1887 0.1930 0.1887 0.1890 34,490 -0.01(-4.98%)
Jun 25, 2019 0.2000 0.2035 0.1890 0.1989 25,150 -0.00(-0.50%)
Jun 24, 2019 0.1900 0.1999 0.1800 0.1999 141,879 +0.01(+6.56%)
Jun 21, 2019 0.1780 0.1876 0.1774 0.1876 54,900 +0.01(+5.45%)
Jun 20, 2019 0.1700 0.1845 0.1700 0.1779 61,715 +0.01(+4.65%)
Jun 19, 2019 0.1741 0.1750 0.1700 0.1700 20,733 -0.01(-6.18%)
Jun 18, 2019 0.1750 0.1812 0.1720 0.1812 39,760 +0.01(+6.59%)
Jun 17, 2019 0.1801 0.1830 0.1700 0.1700 58,865 -0.01(-5.56%)
Jun 14, 2019 0.1820 0.1854 0.1750 0.1800 71,900 -0.01(-4.00%)
Jun 13, 2019 0.1790 0.1898 0.1790 0.1875 78,435 +0.01(+7.27%)
Jun 12, 2019 0.1750 0.1756 0.1703 0.1748 28,767 -0.00(-0.34%)
Jun 11, 2019 0.1771 0.1826 0.1700 0.1754 89,300 +0.01(+3.73%)
Jun 10, 2019 0.1704 0.1718 0.1660 0.1691 18,922 +0.00(+0.65%)
Jun 07, 2019 0.1767 0.1767 0.1670 0.1680 30,100 -0.00(-0.88%)
Jun 06, 2019 0.1700 0.1700 0.1597 0.1695 43,947 +0.00(+0.89%)
Jun 05, 2019 0.1670 0.1713 0.1623 0.1680 30,000 -0.00(-1.18%)
Jun 04, 2019 0.1695 0.1737 0.1624 0.1700 62,122 +0.01(+3.03%)
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.