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

Aben Minerals Ltd (OP: ABNAF )

0.0560 -0.0121 (-17.77%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 13, 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, 2022 0.0383 0.0383 0.0383 0.0383 90,000 -0.00(-2.05%)
Jan 28, 2022 0.0400 0.0400 0.0391 0.0391 27,700 +0.00(+1.82%)
Jan 27, 2022 0.0380 0.0414 0.0358 0.0384 430,824 -0.01(-12.73%)
Jan 26, 2022 0.0379 0.0450 0.0378 0.0440 120,132 +0.00(+5.77%)
Jan 25, 2022 0.0345 0.0446 0.0345 0.0416 154,540 -0.00(-7.14%)
Jan 19, 2022 0.0448 43 -0.00(-0.67%)
Jan 18, 2022 0.0451 0.0451 0.0405 0.0451 5,199 +0.00(+0.00%)
Jan 13, 2022 0.0451 0 +0.00(+0.22%)
Jan 12, 2022 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+1.12%)
Jan 10, 2022 0.0445 0.0445 0.0445 1 +0.00(+7.49%)
Jan 07, 2022 0.0414 0.0414 0.0414 0.0414 5,145 +0.00(+2.48%)
Jan 06, 2022 0.0402 0.0429 0.0402 0.0404 222,195 +0.00(+0.00%)
Jan 05, 2022 0.0368 0.0406 0.0367 0.0404 551,000 +0.00(+1.00%)
Jan 04, 2022 0.0400 0.0400 0.0400 0.0400 19,094 +0.00(+10.80%)
Dec 31, 2021 0.0361 0.0361 0.0361 0 +0.00(+5.56%)
Dec 30, 2021 0.0380 0.0380 0.0341 0.0342 54,321 +0.00(+0.00%)
Dec 29, 2021 0.0344 0.0365 0.0342 0.0342 7,080 -0.00(-11.17%)
Dec 28, 2021 0.0339 0.0395 0.0339 0.0385 7,383 +0.00(+12.57%)
Dec 27, 2021 0.0341 0.0413 0.0341 0.0342 2,283 -0.00(-7.82%)
Dec 23, 2021 0.0342 0.0371 0.0342 0.0371 8,830 +0.00(+0.54%)
Dec 22, 2021 0.0369 0.0398 0.0342 0.0369 14,908 -0.00(-5.38%)
Dec 20, 2021 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Dec 17, 2021 0.0390 0.0390 0.0390 0.0390 20,342 +0.00(+0.00%)
Dec 16, 2021 0.0390 0.0390 0.0390 0.0390 20,000 +0.00(+0.00%)
Dec 15, 2021 0.0390 0.0390 0.0390 0.0390 1,700 -0.00(-3.23%)
Dec 14, 2021 0.0416 0.0416 0.0403 0.0403 15,217 +0.00(+0.00%)
Dec 13, 2021 0.0403 0.0403 0.0403 0.0403 5,025 -0.00(-3.12%)
Dec 10, 2021 0.0416 0.0416 0.0416 0.0416 128 -0.00(-0.24%)
Dec 09, 2021 0.0431 0.0431 0.0409 0.0417 10,890 +0.00(+1.96%)
Dec 08, 2021 0.0409 0.0409 0.0409 0.0409 12,247 +0.00(+0.00%)
Dec 07, 2021 0.0395 0.0426 0.0395 0.0409 51,235 +0.00(+7.63%)
Dec 06, 2021 0.0380 0.0397 0.0380 0.0380 31,229 -0.00(-0.78%)
Dec 03, 2021 0.0410 0.0410 0.0383 0.0383 98,214 -0.00(-6.59%)
Dec 02, 2021 0.0400 0.0410 0.0400 0.0410 19,783 +0.00(+2.50%)
Dec 01, 2021 0.0421 0.0421 0.0400 0.0400 19,198 -0.00(-4.76%)
Nov 30, 2021 0.0420 0.0420 0.0420 0.0420 600 -0.00(-1.18%)
Nov 29, 2021 0.0425 0.0425 0.0402 0.0425 30,790 -0.00(-0.23%)
Nov 26, 2021 0.0426 0.0426 0.0426 0.0426 1,108 +0.00(+6.50%)
Nov 24, 2021 0.0400 0.0469 0.0400 0.0400 174,488 -0.01(-13.23%)
Nov 23, 2021 0.0422 0.0461 0.0400 0.0461 210,760 +0.00(+8.98%)
Nov 22, 2021 0.0442 0.0445 0.0400 0.0423 25,190 -0.00(-1.63%)
Nov 19, 2021 0.0425 0.0430 0.0425 0.0430 8,200 -0.00(-1.15%)
Nov 18, 2021 0.0424 0.0437 0.0424 0.0435 28,481 +0.00(+11.25%)
Nov 17, 2021 0.0414 0.0448 0.0390 0.0391 19,614 -0.00(-11.14%)
Nov 16, 2021 0.0425 0.0450 0.0425 0.0440 81,576 +0.00(+6.28%)
Nov 15, 2021 0.0391 0.0414 0.0391 0.0414 12,720 +0.00(+0.98%)
Nov 12, 2021 0.0393 0.0410 0.0393 0.0410 37,174 +0.00(+0.24%)
Nov 11, 2021 0.0378 0.0410 0.0367 0.0409 219,583 +0.01(+15.86%)
Nov 09, 2021 0.0404 0.0410 0.0313 0.0353 1,923,708 -0.00(-11.75%)
Nov 08, 2021 0.0400 0.0400 0.0351 0.0400 13,469 +0.00(+13.64%)
Nov 05, 2021 0.0352 0.0352 0.0352 0.0352 100,165 -0.00(-2.22%)
Nov 04, 2021 0.0375 0.0381 0.0350 0.0360 62,095 -0.00(-1.10%)
Nov 03, 2021 0.0387 0.0387 0.0356 0.0364 150,300 -0.00(-4.21%)
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.