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

Aben Minerals Ltd (OP: ABNAF )

0.0631 UNCHANGED
Streaming Delayed Price Updated: 10:56 AM EDT, Apr 25, 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 (%)
Mar 28, 2018 0.0942 0.0942 0.0942 0 -0.00(-0.84%)
Mar 27, 2018 0.0960 0.1049 0.0923 0.0950 35,825 -0.01(-5.00%)
Mar 26, 2018 0.0969 0.1010 0.0929 0.1000 34,000 -0.01(-6.89%)
Mar 23, 2018 0.1060 0.1074 0.0985 0.1074 72,306 -0.00(-2.10%)
Mar 22, 2018 0.1082 0.1097 0.1082 0.1097 20,000 -0.00(-0.90%)
Mar 21, 2018 0.1107 0.1107 0.1107 0.1107 2,000 -0.01(-5.67%)
Mar 20, 2018 0.1173 0.1173 0.1173 0.1173 1,000 +0.01(+7.56%)
Mar 19, 2018 0.1127 0.1150 0.1091 0.1091 47,000 -0.01(-5.13%)
Mar 15, 2018 0.1150 0.1150 0.1150 0 -0.01(-4.96%)
Mar 13, 2018 0.1210 0.1210 0.1210 0 +0.01(+8.82%)
Mar 12, 2018 0.1111 0.1112 0.1111 0.1112 51,588 +0.00(+1.08%)
Mar 09, 2018 0.1248 0.1248 0.1080 0.1100 202,588 -0.01(-8.18%)
Mar 08, 2018 0.1317 0.1317 0.1198 0.1198 5,700 -0.00(-1.24%)
Mar 07, 2018 0.1293 0.1293 0.1213 0.1213 10,200 -0.00(-3.73%)
Mar 06, 2018 0.1143 0.1260 0.1143 0.1260 15,166 +0.01(+5.00%)
Mar 05, 2018 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-7.55%)
Mar 02, 2018 0.1282 0.1298 0.1282 0.1298 51,000 +0.02(+16.10%)
Feb 28, 2018 0.1118 0.1118 0.1118 83 +0.00(+3.71%)
Feb 27, 2018 0.1118 0.1118 0.1078 0.1078 20,375 -0.00(-1.46%)
Feb 26, 2018 0.1064 0.1223 0.1064 0.1094 26,876 -0.01(-6.97%)
Feb 23, 2018 0.1241 0.1241 0.1176 0.1176 3,800 +0.00(+0.60%)
Feb 21, 2018 0.1169 0.1169 0.1169 0 +0.00(+0.00%)
Feb 20, 2018 0.1200 0.1250 0.1169 0.1169 12,730 -0.00(-0.60%)
Feb 16, 2018 0.1176 0.1176 0.1176 0 -0.01(-6.67%)
Feb 15, 2018 0.1259 0.1260 0.1259 0.1260 23,045 +0.01(+4.13%)
Feb 14, 2018 0.1168 0.1210 0.1168 0.1210 10,700 +0.01(+5.95%)
Feb 13, 2018 0.1120 0.1142 0.1091 0.1142 40,331 +0.01(+4.67%)
Feb 12, 2018 0.1100 0.1131 0.1091 0.1091 26,436 +0.01(+8.13%)
Feb 09, 2018 0.1131 0.1131 0.1009 0.1009 179,404 -0.01(-10.87%)
Feb 08, 2018 0.1052 0.1132 0.1052 0.1132 58,000 -0.00(-0.18%)
Feb 07, 2018 0.1134 0.1100 0.1134 74,300 +0.00(+3.09%)
Feb 06, 2018 0.1177 0.1177 0.1000 0.1100 267,700 -0.00(-3.34%)
Feb 05, 2018 0.1244 0.1260 0.1138 0.1138 121,479 +0.00(+2.43%)
Feb 02, 2018 0.1196 0.1196 0.1100 0.1111 131,700 -0.00(-1.86%)
Feb 01, 2018 0.1319 0.1319 0.1132 0.1132 317,350 -0.01(-7.14%)
Jan 31, 2018 0.1166 0.1219 0.1166 0.1219 20,500 -0.01(-8.20%)
Jan 29, 2018 0.1328 0.1328 0.1328 0 -0.00(-0.08%)
Jan 26, 2018 0.1346 0.1346 0.1208 0.1329 42,100 -0.01(-3.63%)
Jan 25, 2018 0.1411 0.1411 0.1305 0.1379 31,541 -0.00(-0.79%)
Jan 24, 2018 0.1402 0.1467 0.1345 0.1390 48,600 +0.01(+4.51%)
Jan 23, 2018 0.1429 0.1429 0.1330 0.1330 90,500 -0.01(-7.89%)
Jan 22, 2018 0.1385 0.1444 0.1354 0.1444 81,000 +0.01(+6.96%)
Jan 19, 2018 0.1267 0.1350 0.1190 0.1350 32,850 +0.01(+6.22%)
Jan 18, 2018 0.1190 0.1271 0.1190 0.1271 5,500 +0.02(+15.55%)
Jan 17, 2018 0.1160 0.1225 0.1100 0.1100 110,200 -0.01(-8.60%)
Jan 16, 2018 0.1320 0.1330 0.1159 0.1203 92,000 -0.01(-8.13%)
Jan 12, 2018 0.1310 0.1310 0.1310 0 +0.00(+0.54%)
Jan 11, 2018 0.1407 0.1407 0.1303 0.1303 75,357 -0.01(-10.14%)
Jan 10, 2018 0.1400 0.1450 0.1383 0.1450 46,130 +0.00(+3.28%)
Jan 09, 2018 0.1396 0.1404 0.1396 0.1404 10,500 +0.00(+1.74%)
Jan 08, 2018 0.1322 0.1380 0.1322 0.1380 10,750 +0.01(+4.23%)
Jan 05, 2018 0.1413 0.1454 0.1324 0.1324 56,506 -0.01(-7.95%)
Jan 04, 2018 0.1450 0.1450 0.1340 0.1438 76,200 -0.00(-2.28%)
Jan 03, 2018 0.1463 0.1480 0.1446 0.1472 81,984 +0.00(+0.82%)
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.