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 (%)
Nov 29, 2019 0.0600 0.0600 0.0600 0 +0.01(+13.21%)
Nov 27, 2019 0.0545 0.0560 0.0530 0.0530 23,600 -0.00(-5.36%)
Nov 26, 2019 0.0540 0.0599 0.0513 0.0560 184,454 -0.00(-2.78%)
Nov 25, 2019 0.0617 0.0650 0.0538 0.0576 142,172 -0.00(-5.57%)
Nov 22, 2019 0.0550 0.0618 0.0550 0.0610 88,100 +0.01(+10.91%)
Nov 21, 2019 0.0556 0.0583 0.0527 0.0550 24,066 -0.00(-4.01%)
Nov 20, 2019 0.0580 0.0580 0.0527 0.0573 83,640 -0.00(-2.88%)
Nov 19, 2019 0.0590 0.0590 0.0560 0.0590 15,700 +0.00(+0.00%)
Nov 18, 2019 0.0586 0.0590 0.0500 0.0590 80,117 +0.00(+3.51%)
Nov 15, 2019 0.0500 0.0630 0.0500 0.0570 135,800 +0.01(+14.00%)
Nov 14, 2019 0.0503 0.0503 0.0500 0.0500 1,000 -0.01(-10.39%)
Nov 13, 2019 0.0529 0.0558 0.0500 0.0558 34,450 +0.00(+1.82%)
Nov 12, 2019 0.0441 0.0550 0.0441 0.0548 68,800 +0.00(+3.79%)
Nov 11, 2019 0.0560 0.0560 0.0500 0.0528 10,500 -0.00(-3.30%)
Nov 08, 2019 0.0500 0.0546 0.0481 0.0546 104,000 +0.00(+9.20%)
Nov 07, 2019 0.0485 0.0500 0.0485 0.0500 18,800 +0.00(+0.00%)
Nov 06, 2019 0.0502 0.0533 0.0490 0.0500 192,600 -0.00(-6.37%)
Nov 05, 2019 0.0535 0.0550 0.0534 0.0534 12,000 -0.00(-2.02%)
Nov 04, 2019 0.0490 0.0549 0.0490 0.0545 184,687 +0.00(+4.01%)
Nov 01, 2019 0.0575 0.0600 0.0480 0.0524 43,000 -0.00(-7.91%)
Oct 31, 2019 0.0589 0.0589 0.0500 0.0569 143,976 +0.00(+1.79%)
Oct 30, 2019 0.0584 0.0584 0.0522 0.0559 265,475 -0.00(-6.83%)
Oct 29, 2019 0.0600 0.0600 0.0536 0.0600 63,150 +0.00(+0.00%)
Oct 28, 2019 0.0590 0.0654 0.0574 0.0600 141,180 +0.00(+1.18%)
Oct 25, 2019 0.0648 0.0654 0.0556 0.0593 249,000 -0.00(-1.17%)
Oct 24, 2019 0.0700 0.0700 0.0559 0.0600 148,772 -0.00(-6.54%)
Oct 23, 2019 0.0702 0.0702 0.0597 0.0642 157,270 -0.01(-7.49%)
Oct 22, 2019 0.0640 0.0699 0.0610 0.0694 94,449 +0.00(+6.93%)
Oct 21, 2019 0.0800 0.0800 0.0600 0.0649 678,319 -0.02(-25.40%)
Oct 18, 2019 0.0897 0.0900 0.0802 0.0870 18,600 +0.00(+0.46%)
Oct 16, 2019 0.0866 0.0866 0.0866 0 +0.00(+1.29%)
Oct 15, 2019 0.0940 0.0940 0.0800 0.0855 247,250 +0.00(+4.27%)
Oct 14, 2019 0.0829 0.0994 0.0820 0.0820 171,987 -0.01(-13.68%)
Oct 11, 2019 0.0958 0.0986 0.0815 0.0950 113,300 +0.00(+4.40%)
Oct 10, 2019 0.1010 0.1010 0.0890 0.0910 295,239 -0.01(-8.91%)
Oct 09, 2019 0.1130 0.1130 0.0920 0.0999 317,418 -0.01(-6.37%)
Oct 08, 2019 0.1110 0.1110 0.1000 0.1067 112,169 +0.00(+0.76%)
Oct 07, 2019 0.1100 0.1139 0.1001 0.1059 90,897 -0.00(-3.73%)
Oct 04, 2019 0.1090 0.1105 0.1040 0.1100 500,300 +0.01(+5.67%)
Oct 03, 2019 0.0830 0.1041 0.0830 0.1041 736,500 +0.02(+30.12%)
Oct 02, 2019 0.0850 0.0850 0.0751 0.0800 101,500 -0.00(-3.03%)
Oct 01, 2019 0.0796 0.0825 0.0796 0.0825 6,235 +0.00(+4.43%)
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%)
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.