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

Aben Minerals Ltd (OP: ABNAF )

0.0732 -0.0022 (-2.92%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 24, 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 (%)
Sep 30, 2019 0.0793 0.0793 0.0790 0.0790 16,000 -0.00(-2.47%)
Sep 27, 2019 0.0830 0.0866 0.0793 0.0810 54,000 -0.01(-7.00%)
Sep 26, 2019 0.0868 0.0880 0.0829 0.0871 58,055 +0.00(+3.69%)
Sep 25, 2019 0.0775 0.0845 0.0775 0.0840 37,750 +0.01(+8.39%)
Sep 24, 2019 0.0813 0.0813 0.0743 0.0775 185,089 -0.01(-7.85%)
Sep 23, 2019 0.0900 0.0900 0.0752 0.0841 303,840 +0.00(+0.12%)
Sep 20, 2019 0.0830 0.0860 0.0750 0.0840 49,100 +0.00(+1.45%)
Sep 19, 2019 0.0930 0.0930 0.0776 0.0828 256,981 -0.01(-10.78%)
Sep 18, 2019 0.0901 0.1000 0.0901 0.0928 41,339 -0.01(-8.12%)
Sep 17, 2019 0.0943 0.1039 0.0900 0.1010 313,482 +0.01(+7.45%)
Sep 16, 2019 0.1038 0.1038 0.0940 0.0940 18,345 -0.01(-5.05%)
Sep 13, 2019 0.1000 0.1000 0.0930 0.0990 129,900 -0.00(-1.59%)
Sep 12, 2019 0.1020 0.1119 0.1006 0.1006 20,620 -0.01(-7.37%)
Sep 11, 2019 0.1082 0.1086 0.1057 0.1086 27,754 +0.01(+8.60%)
Sep 10, 2019 0.0970 0.1036 0.0961 0.1000 83,778 +0.00(+0.81%)
Sep 09, 2019 0.0985 0.1038 0.0932 0.0992 327,754 -0.01(-4.89%)
Sep 06, 2019 0.0961 0.1043 0.0937 0.1043 146,200 +0.00(+4.30%)
Sep 05, 2019 0.1034 0.1067 0.0955 0.1000 131,446 -0.01(-5.66%)
Sep 04, 2019 0.1108 0.1113 0.1033 0.1060 152,733 +0.00(+0.00%)
Sep 03, 2019 0.1090 0.1100 0.1030 0.1060 240,500 -0.00(-4.42%)
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%)
Jun 03, 2019 0.1600 0.1650 0.1600 0.1650 64,500 +0.00(+2.48%)
May 31, 2019 0.1501 0.1676 0.1501 0.1610 50,200 -0.01(-4.62%)
May 30, 2019 0.1538 0.1750 0.1463 0.1688 394,266 +0.00(+0.24%)
May 29, 2019 0.1590 0.1684 0.1590 0.1684 20,525 +0.01(+6.72%)
May 28, 2019 0.1564 0.1584 0.1509 0.1578 37,875 +0.00(+1.87%)
May 24, 2019 0.1600 0.1666 0.1348 0.1549 277,300 -0.01(-7.13%)
May 23, 2019 0.1606 0.1668 0.1598 0.1668 17,000 +0.02(+11.13%)
May 22, 2019 0.1534 0.1585 0.1481 0.1501 8,900 +0.00(+3.30%)
May 21, 2019 0.1491 0.1500 0.1440 0.1453 43,300 -0.01(-9.13%)
May 20, 2019 0.1599 0.1599 0.1599 0.1599 1,550 +0.01(+5.82%)
May 17, 2019 0.1460 0.1545 0.1430 0.1511 121,500 -0.01(-4.91%)
May 16, 2019 0.1539 0.1600 0.1525 0.1589 9,930 -0.00(-0.69%)
May 15, 2019 0.1463 0.1600 0.1463 0.1600 49,550 +0.00(+0.06%)
May 14, 2019 0.1599 0.1599 0.1525 0.1599 20,729 +0.01(+3.70%)
May 13, 2019 0.1626 0.1655 0.1542 0.1542 8,735 -0.00(-2.53%)
May 10, 2019 0.1639 0.1697 0.1581 0.1582 32,200 -0.00(-1.12%)
May 09, 2019 0.1700 0.1700 0.1590 0.1600 61,550 -0.01(-3.03%)
May 08, 2019 0.1603 0.1692 0.1603 0.1650 39,050 +0.01(+3.13%)
May 07, 2019 0.1669 0.1690 0.1600 0.1600 37,700 +0.00(+0.06%)
May 06, 2019 0.1594 0.1642 0.1583 0.1599 78,000 -0.01(-5.77%)
May 03, 2019 0.1612 0.1736 0.1612 0.1697 37,500 +0.00(+0.30%)
May 02, 2019 0.1778 0.1778 0.1613 0.1692 55,500 -0.01(-3.31%)
May 01, 2019 0.1705 0.1750 0.1694 0.1750 92,399 +0.01(+4.54%)
Apr 30, 2019 0.1650 0.1700 0.1585 0.1674 50,825 +0.00(+1.45%)
Apr 29, 2019 0.1600 0.1689 0.1600 0.1650 59,156 -0.00(-0.78%)
Apr 26, 2019 0.1600 0.1663 0.1600 0.1663 22,400 +0.00(+0.73%)
Apr 25, 2019 0.1583 0.1651 0.1560 0.1651 58,359 +0.00(+0.24%)
Apr 24, 2019 0.1650 0.1650 0.1611 0.1647 4,800 -0.00(-0.42%)
Apr 23, 2019 0.1624 0.1680 0.1546 0.1654 138,000 -0.00(-1.55%)
Apr 22, 2019 0.1600 0.1713 0.1600 0.1680 123,282 +0.01(+5.07%)
Apr 18, 2019 0.1644 0.1700 0.1599 0.1599 46,000 -0.00(-0.06%)
Apr 17, 2019 0.1627 0.1748 0.1600 0.1600 54,263 -0.02(-9.04%)
Apr 16, 2019 0.1627 0.1759 0.1627 0.1759 11,450 +0.01(+6.93%)
Apr 15, 2019 0.1700 0.1700 0.1602 0.1645 37,200 -0.00(-1.61%)
Apr 12, 2019 0.1562 0.1672 0.1562 0.1672 45,200 +0.00(+0.54%)
Apr 11, 2019 0.1705 0.1755 0.1645 0.1663 29,900 -0.00(-0.42%)
Apr 10, 2019 0.1614 0.1706 0.1614 0.1670 71,455 +0.01(+4.90%)
Apr 09, 2019 0.1558 0.1598 0.1558 0.1592 28,937 +0.01(+5.64%)
Apr 08, 2019 0.1500 0.1578 0.1430 0.1507 112,234 +0.01(+4.73%)
Apr 05, 2019 0.1400 0.1477 0.1400 0.1439 8,800 +0.01(+5.34%)
Apr 04, 2019 0.1469 0.1480 0.1366 0.1366 175,994 -0.00(-0.80%)
Apr 03, 2019 0.1300 0.1380 0.1300 0.1377 56,875 +0.00(+3.69%)
Apr 02, 2019 0.1380 0.1380 0.1300 0.1328 31,066 -0.00(-0.90%)
Apr 01, 2019 0.1392 0.1392 0.1270 0.1340 14,800 +0.00(+2.29%)
Mar 29, 2019 0.1329 0.1373 0.1290 0.1310 81,000 -0.01(-3.82%)
Mar 28, 2019 0.1268 0.1362 0.1268 0.1362 21,873 +0.00(+0.00%)
Mar 27, 2019 0.1364 0.1364 0.1285 0.1362 20,000 -0.00(-0.15%)
Mar 26, 2019 0.1363 0.1403 0.1291 0.1364 129,082 +0.00(+1.04%)
Mar 25, 2019 0.1382 0.1398 0.1321 0.1350 56,100 +0.00(+2.04%)
Mar 22, 2019 0.1469 0.1469 0.1322 0.1323 48,600 -0.01(-8.12%)
Mar 21, 2019 0.1441 0.1450 0.1433 0.1440 23,600 +0.00(+1.91%)
Mar 20, 2019 0.1483 0.1483 0.1375 0.1413 21,600 +0.00(+3.06%)
Mar 19, 2019 0.1485 0.1485 0.1371 0.1371 22,300 -0.01(-4.86%)
Mar 18, 2019 0.1366 0.1445 0.1366 0.1441 19,380 +0.01(+5.03%)
Mar 15, 2019 0.1486 0.1486 0.1366 0.1372 20,400 +0.00(+0.07%)
Mar 14, 2019 0.1498 0.1498 0.1371 0.1371 66,141 -0.01(-7.36%)
Mar 13, 2019 0.1390 0.1493 0.1380 0.1480 131,969 +0.01(+8.03%)
Mar 12, 2019 0.1300 0.1380 0.1300 0.1370 70,073 +0.00(+3.32%)
Mar 11, 2019 0.1290 0.1326 0.1290 0.1326 29,170 +0.00(+2.79%)
Mar 08, 2019 0.1320 0.1365 0.1277 0.1290 122,700 -0.00(-0.77%)
Mar 07, 2019 0.1283 0.1361 0.1277 0.1300 36,303 +0.00(+0.93%)
Mar 06, 2019 0.1365 0.1365 0.1284 0.1288 24,333 -0.01(-4.31%)
Mar 05, 2019 0.1346 0.1350 0.1300 0.1346 46,000 +0.00(+0.90%)
Mar 04, 2019 0.1236 0.1334 0.1236 0.1334 5,500 +0.01(+6.72%)
Mar 01, 2019 0.1300 0.1300 0.1250 0.1250 36,600 -0.01(-3.85%)
Feb 28, 2019 0.1273 0.1349 0.1273 0.1300 17,535 -0.00(-1.52%)
Feb 27, 2019 0.1370 0.1370 0.1281 0.1320 33,300 -0.01(-3.65%)
Feb 26, 2019 0.1381 0.1381 0.1304 0.1370 35,240 +0.01(+8.73%)
Feb 25, 2019 0.1233 0.1300 0.1233 0.1260 53,030 -0.01(-6.67%)
Feb 22, 2019 0.1366 0.1404 0.1268 0.1350 36,000 +0.00(+0.00%)
Feb 21, 2019 0.1230 0.1378 0.1230 0.1350 98,960 +0.01(+9.49%)
Feb 20, 2019 0.1306 0.1386 0.1233 0.1233 157,548 -0.01(-8.05%)
Feb 19, 2019 0.1299 0.1403 0.1299 0.1341 84,070 -0.00(-2.69%)
Feb 15, 2019 0.1400 0.1403 0.1350 0.1378 22,500 +0.00(+0.66%)
Feb 14, 2019 0.1300 0.1374 0.1290 0.1369 53,300 +0.01(+5.15%)
Feb 13, 2019 0.1327 0.1376 0.1301 0.1302 88,499 +0.00(+0.62%)
Feb 12, 2019 0.1272 0.1294 0.1272 0.1294 15,000 +0.00(+3.27%)
Feb 11, 2019 0.1179 0.1253 0.1160 0.1253 46,500 +0.01(+5.29%)
Feb 08, 2019 0.1200 0.1230 0.1190 0.1190 38,000 +0.00(+0.51%)
Feb 07, 2019 0.1159 0.1221 0.1112 0.1184 28,700 -0.00(-1.33%)
Feb 06, 2019 0.1161 0.1233 0.1121 0.1200 59,600 -0.00(-3.23%)
Feb 05, 2019 0.1160 0.1261 0.1160 0.1240 66,593 -0.00(-0.80%)
Feb 04, 2019 0.1157 0.1250 0.1143 0.1250 205,262 +0.01(+4.17%)
Feb 01, 2019 0.1194 0.1200 0.1089 0.1200 180,200 +0.00(+0.84%)
Jan 31, 2019 0.1200 0.1200 0.1160 0.1190 45,400 +0.00(+0.00%)
Jan 30, 2019 0.1190 0.1198 0.1116 0.1190 155,157 +0.01(+7.11%)
Jan 29, 2019 0.1150 0.1155 0.1100 0.1111 59,727 -0.00(-0.27%)
Jan 28, 2019 0.1111 0.1144 0.1100 0.1114 203,212 +0.00(+0.72%)
Jan 25, 2019 0.1100 0.1118 0.1037 0.1106 142,500 +0.00(+0.91%)
Jan 24, 2019 0.1030 0.1110 0.1030 0.1096 37,250 -0.00(-0.81%)
Jan 23, 2019 0.1000 0.1122 0.1000 0.1105 18,000 +0.01(+9.62%)
Jan 22, 2019 0.1106 0.1106 0.1000 0.1008 48,476 -0.01(-9.27%)
Jan 18, 2019 0.1000 0.1150 0.1000 0.1111 66,200 +0.01(+8.39%)
Jan 17, 2019 0.1071 0.1115 0.1018 0.1025 154,870 -0.01(-7.99%)
Jan 16, 2019 0.1119 0.1150 0.0999 0.1114 67,300 +0.00(+1.27%)
Jan 15, 2019 0.1170 0.1180 0.1050 0.1100 101,160 -0.01(-5.58%)
Jan 14, 2019 0.1220 0.1230 0.1100 0.1165 91,100 -0.00(-2.02%)
Jan 11, 2019 0.1175 0.1189 0.1175 0.1189 1,700 +0.01(+11.12%)
Jan 10, 2019 0.1100 0.1150 0.1050 0.1070 78,248 -0.01(-6.96%)
Jan 09, 2019 0.1100 0.1250 0.1100 0.1150 42,500 -0.00(-4.09%)
Jan 08, 2019 0.1222 0.1239 0.1150 0.1199 45,938 +0.00(+0.76%)
Jan 07, 2019 0.1250 0.1250 0.1150 0.1190 52,900 +0.00(+1.28%)
Jan 04, 2019 0.1250 0.1250 0.1100 0.1175 202,600 -0.00(-2.49%)
Jan 03, 2019 0.1191 0.1235 0.1079 0.1205 221,058 +0.01(+9.55%)
Jan 02, 2019 0.1070 0.1200 0.1070 0.1100 82,468 -0.00(-1.61%)
Dec 31, 2018 0.1060 0.1118 0.1020 0.1118 58,300 +0.00(+3.52%)
Dec 28, 2018 0.1075 0.1110 0.0978 0.1080 43,700 +0.01(+11.00%)
Dec 27, 2018 0.0900 0.1000 0.0860 0.0973 113,958 +0.01(+8.11%)
Dec 26, 2018 0.0980 0.0990 0.0900 0.0900 67,591 -0.00(-3.54%)
Dec 24, 2018 0.0925 0.0933 0.0800 0.0933 138,000 +0.00(+3.67%)
Dec 21, 2018 0.0902 0.0972 0.0836 0.0900 94,700 +0.00(+2.27%)
Dec 20, 2018 0.0976 0.0976 0.0815 0.0880 176,612 -0.00(-4.35%)
Dec 19, 2018 0.0900 0.0970 0.0859 0.0920 60,350 -0.00(-3.16%)
Dec 18, 2018 0.0981 0.1000 0.0910 0.0950 99,850 +0.00(+0.00%)
Dec 17, 2018 0.0930 0.0950 0.0930 0.0950 46,091 +0.00(+2.15%)
Dec 14, 2018 0.0848 0.0947 0.0848 0.0930 60,000 +0.00(+3.33%)
Dec 13, 2018 0.0987 0.1000 0.0894 0.0900 216,542 -0.01(-8.81%)
Dec 11, 2018 0.0987 0.0987 0.0987 0 -0.01(-5.28%)
Dec 10, 2018 0.1070 0.1070 0.0957 0.1042 49,948 -0.01(-6.04%)
Dec 07, 2018 0.1020 0.1109 0.1000 0.1109 14,000 +0.00(+4.13%)
Dec 06, 2018 0.1123 0.1123 0.1020 0.1065 126,382 -0.00(-1.39%)
Dec 04, 2018 0.1100 0.1150 0.1062 0.1080 24,900 -0.00(-3.23%)
Dec 03, 2018 0.1127 0.1150 0.1000 0.1116 25,860 +0.00(+2.57%)
Nov 30, 2018 0.1002 0.1110 0.1002 0.1088 55,400 +0.01(+8.37%)
Nov 29, 2018 0.1000 0.1110 0.0969 0.1004 34,683 -0.01(-8.73%)
Nov 28, 2018 0.1010 0.1106 0.1000 0.1100 88,733 +0.01(+9.67%)
Nov 27, 2018 0.1110 0.1150 0.1000 0.1003 84,000 -0.01(-8.82%)
Nov 26, 2018 0.1148 0.1160 0.1070 0.1100 60,703 +0.00(+2.80%)
Nov 23, 2018 0.1039 0.1070 0.1000 0.1070 87,200 +0.00(+0.00%)
Nov 21, 2018 0.1070 0.1070 0.1070 0 +0.02(+18.89%)
Nov 20, 2018 0.0964 0.1060 0.0900 0.0900 300,921 -0.01(-13.79%)
Nov 19, 2018 0.1004 0.1125 0.0951 0.1044 847,344 -0.04(-26.74%)
Nov 16, 2018 0.1549 0.1550 0.1400 0.1425 211,600 -0.01(-5.00%)
Nov 15, 2018 0.1576 0.1610 0.1500 0.1500 164,320 -0.01(-4.46%)
Nov 14, 2018 0.1575 0.1640 0.1530 0.1570 185,191 +0.00(+2.08%)
Nov 13, 2018 0.1643 0.1700 0.1527 0.1538 129,193 -0.02(-9.53%)
Nov 12, 2018 0.1576 0.1700 0.1500 0.1700 146,038 +0.02(+16.12%)
Nov 09, 2018 0.1600 0.1631 0.1464 0.1464 69,100 -0.01(-8.50%)
Nov 08, 2018 0.1583 0.1699 0.1583 0.1600 153,380 +0.00(+1.07%)
Nov 07, 2018 0.1550 0.1583 0.1500 0.1583 141,962 +0.00(+2.79%)
Nov 06, 2018 0.1505 0.1579 0.1464 0.1540 87,392 -0.01(-3.75%)
Nov 05, 2018 0.1677 0.1692 0.1545 0.1600 77,135 -0.01(-3.56%)
Nov 02, 2018 0.1660 0.1810 0.1648 0.1659 117,800 +0.00(+1.72%)
Nov 01, 2018 0.1527 0.1662 0.1470 0.1631 227,429 +0.02(+16.50%)
Oct 31, 2018 0.1500 0.1600 0.1400 0.1400 121,970 -0.01(-6.67%)
Oct 30, 2018 0.1542 0.1560 0.1470 0.1500 53,700 -0.01(-4.58%)
Oct 29, 2018 0.1690 0.1690 0.1543 0.1572 78,900 -0.01(-5.47%)
Oct 26, 2018 0.1497 0.1679 0.1432 0.1663 121,000 +0.02(+14.14%)
Oct 25, 2018 0.1500 0.1560 0.1457 0.1457 57,520 -0.00(-2.87%)
Oct 24, 2018 0.1480 0.1616 0.1480 0.1500 39,450 +0.00(+0.00%)
Oct 23, 2018 0.1600 0.1600 0.1476 0.1500 58,335 -0.01(-5.06%)
Oct 22, 2018 0.1530 0.1608 0.1500 0.1580 16,400 +0.01(+3.61%)
Oct 19, 2018 0.1542 0.1560 0.1410 0.1525 209,100 -0.00(-1.55%)
Oct 18, 2018 0.1420 0.1549 0.1420 0.1549 112,700 +0.01(+7.49%)
Oct 17, 2018 0.1521 0.1549 0.1441 0.1441 86,200 -0.01(-5.57%)
Oct 16, 2018 0.1600 0.1630 0.1410 0.1526 455,558 -0.03(-15.22%)
Oct 15, 2018 0.1972 0.1975 0.1720 0.1800 135,175 -0.02(-9.55%)
Oct 11, 2018 0.1990 0.1990 0.1990 0 +0.02(+8.21%)
Oct 10, 2018 0.1840 0.2017 0.1839 0.1839 19,654 -0.01(-7.07%)
Oct 09, 2018 0.1890 0.1980 0.1890 0.1979 52,500 +0.01(+4.16%)
Oct 08, 2018 0.1670 0.2077 0.1670 0.1900 21,010 -0.01(-2.96%)
Oct 05, 2018 0.1780 0.1958 0.1760 0.1958 39,800 +0.02(+8.78%)
Oct 04, 2018 0.1830 0.2040 0.1800 0.1800 175,503 -0.01(-4.61%)
Oct 03, 2018 0.1800 0.1968 0.1773 0.1887 183,222 +0.01(+4.83%)
Oct 02, 2018 0.1770 0.1800 0.1660 0.1800 82,827 +0.01(+5.88%)
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.