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 (%)
Apr 30, 2019 0.1650 0.1700 0.1585 0.1674 50,825 +0.00(+1.45%)
Apr 29, 2019 0.1600 0.1689 0.1600 0.1650 59,156 -0.00(-0.78%)
Apr 26, 2019 0.1600 0.1663 0.1600 0.1663 22,400 +0.00(+0.73%)
Apr 25, 2019 0.1583 0.1651 0.1560 0.1651 58,359 +0.00(+0.24%)
Apr 24, 2019 0.1650 0.1650 0.1611 0.1647 4,800 -0.00(-0.42%)
Apr 23, 2019 0.1624 0.1680 0.1546 0.1654 138,000 -0.00(-1.55%)
Apr 22, 2019 0.1600 0.1713 0.1600 0.1680 123,282 +0.01(+5.07%)
Apr 18, 2019 0.1644 0.1700 0.1599 0.1599 46,000 -0.00(-0.06%)
Apr 17, 2019 0.1627 0.1748 0.1600 0.1600 54,263 -0.02(-9.04%)
Apr 16, 2019 0.1627 0.1759 0.1627 0.1759 11,450 +0.01(+6.93%)
Apr 15, 2019 0.1700 0.1700 0.1602 0.1645 37,200 -0.00(-1.61%)
Apr 12, 2019 0.1562 0.1672 0.1562 0.1672 45,200 +0.00(+0.54%)
Apr 11, 2019 0.1705 0.1755 0.1645 0.1663 29,900 -0.00(-0.42%)
Apr 10, 2019 0.1614 0.1706 0.1614 0.1670 71,455 +0.01(+4.90%)
Apr 09, 2019 0.1558 0.1598 0.1558 0.1592 28,937 +0.01(+5.64%)
Apr 08, 2019 0.1500 0.1578 0.1430 0.1507 112,234 +0.01(+4.73%)
Apr 05, 2019 0.1400 0.1477 0.1400 0.1439 8,800 +0.01(+5.34%)
Apr 04, 2019 0.1469 0.1480 0.1366 0.1366 175,994 -0.00(-0.80%)
Apr 03, 2019 0.1300 0.1380 0.1300 0.1377 56,875 +0.00(+3.69%)
Apr 02, 2019 0.1380 0.1380 0.1300 0.1328 31,066 -0.00(-0.90%)
Apr 01, 2019 0.1392 0.1392 0.1270 0.1340 14,800 +0.00(+2.29%)
Mar 29, 2019 0.1329 0.1373 0.1290 0.1310 81,000 -0.01(-3.82%)
Mar 28, 2019 0.1268 0.1362 0.1268 0.1362 21,873 +0.00(+0.00%)
Mar 27, 2019 0.1364 0.1364 0.1285 0.1362 20,000 -0.00(-0.15%)
Mar 26, 2019 0.1363 0.1403 0.1291 0.1364 129,082 +0.00(+1.04%)
Mar 25, 2019 0.1382 0.1398 0.1321 0.1350 56,100 +0.00(+2.04%)
Mar 22, 2019 0.1469 0.1469 0.1322 0.1323 48,600 -0.01(-8.12%)
Mar 21, 2019 0.1441 0.1450 0.1433 0.1440 23,600 +0.00(+1.91%)
Mar 20, 2019 0.1483 0.1483 0.1375 0.1413 21,600 +0.00(+3.06%)
Mar 19, 2019 0.1485 0.1485 0.1371 0.1371 22,300 -0.01(-4.86%)
Mar 18, 2019 0.1366 0.1445 0.1366 0.1441 19,380 +0.01(+5.03%)
Mar 15, 2019 0.1486 0.1486 0.1366 0.1372 20,400 +0.00(+0.07%)
Mar 14, 2019 0.1498 0.1498 0.1371 0.1371 66,141 -0.01(-7.36%)
Mar 13, 2019 0.1390 0.1493 0.1380 0.1480 131,969 +0.01(+8.03%)
Mar 12, 2019 0.1300 0.1380 0.1300 0.1370 70,073 +0.00(+3.32%)
Mar 11, 2019 0.1290 0.1326 0.1290 0.1326 29,170 +0.00(+2.79%)
Mar 08, 2019 0.1320 0.1365 0.1277 0.1290 122,700 -0.00(-0.77%)
Mar 07, 2019 0.1283 0.1361 0.1277 0.1300 36,303 +0.00(+0.93%)
Mar 06, 2019 0.1365 0.1365 0.1284 0.1288 24,333 -0.01(-4.31%)
Mar 05, 2019 0.1346 0.1350 0.1300 0.1346 46,000 +0.00(+0.90%)
Mar 04, 2019 0.1236 0.1334 0.1236 0.1334 5,500 +0.01(+6.72%)
Mar 01, 2019 0.1300 0.1300 0.1250 0.1250 36,600 -0.01(-3.85%)
Feb 28, 2019 0.1273 0.1349 0.1273 0.1300 17,535 -0.00(-1.52%)
Feb 27, 2019 0.1370 0.1370 0.1281 0.1320 33,300 -0.01(-3.65%)
Feb 26, 2019 0.1381 0.1381 0.1304 0.1370 35,240 +0.01(+8.73%)
Feb 25, 2019 0.1233 0.1300 0.1233 0.1260 53,030 -0.01(-6.67%)
Feb 22, 2019 0.1366 0.1404 0.1268 0.1350 36,000 +0.00(+0.00%)
Feb 21, 2019 0.1230 0.1378 0.1230 0.1350 98,960 +0.01(+9.49%)
Feb 20, 2019 0.1306 0.1386 0.1233 0.1233 157,548 -0.01(-8.05%)
Feb 19, 2019 0.1299 0.1403 0.1299 0.1341 84,070 -0.00(-2.69%)
Feb 15, 2019 0.1400 0.1403 0.1350 0.1378 22,500 +0.00(+0.66%)
Feb 14, 2019 0.1300 0.1374 0.1290 0.1369 53,300 +0.01(+5.15%)
Feb 13, 2019 0.1327 0.1376 0.1301 0.1302 88,499 +0.00(+0.62%)
Feb 12, 2019 0.1272 0.1294 0.1272 0.1294 15,000 +0.00(+3.27%)
Feb 11, 2019 0.1179 0.1253 0.1160 0.1253 46,500 +0.01(+5.29%)
Feb 08, 2019 0.1200 0.1230 0.1190 0.1190 38,000 +0.00(+0.51%)
Feb 07, 2019 0.1159 0.1221 0.1112 0.1184 28,700 -0.00(-1.33%)
Feb 06, 2019 0.1161 0.1233 0.1121 0.1200 59,600 -0.00(-3.23%)
Feb 05, 2019 0.1160 0.1261 0.1160 0.1240 66,593 -0.00(-0.80%)
Feb 04, 2019 0.1157 0.1250 0.1143 0.1250 205,262 +0.01(+4.17%)
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.