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 (%)
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%)
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.