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

Aben Minerals Ltd (OP: ABNAF )

0.0681 UNCHANGED
Last Price Updated: 1:02 PM EDT, Apr 30, 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 (%)
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%)
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.