Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
0.0574
0.0657
0.0565
0.0657
109,200
+0.00(+6.83%)
Jan 30, 2020
0.0618
0.0720
0.0613
0.0615
35,000
+0.00(+0.16%)
Jan 29, 2020
0.0650
0.0664
0.0614
0.0614
34,814
-0.01(-12.16%)
Jan 28, 2020
0.0699
0.0699
0.0699
41
+0.00(+0.00%)
Jan 27, 2020
0.0726
0.0726
0.0675
0.0699
25,000
-0.00(-0.85%)
Jan 24, 2020
0.0708
0.0709
0.0657
0.0705
61,000
+0.01(+7.96%)
Jan 23, 2020
0.0708
0.0708
0.0650
0.0653
74,166
-0.00(-3.97%)
Jan 22, 2020
0.0650
0.0709
0.0637
0.0680
44,980
+0.00(+4.62%)
Jan 21, 2020
0.0700
0.0736
0.0650
0.0650
44,200
-0.01(-7.41%)
Jan 17, 2020
0.0664
0.0718
0.0650
0.0702
23,300
-0.00(-6.15%)
Jan 16, 2020
0.0651
0.0748
0.0651
0.0748
9,762
-0.00(-1.32%)
Jan 15, 2020
0.0770
0.0800
0.0652
0.0758
32,000
+0.01(+8.29%)
Jan 14, 2020
0.0745
0.0745
0.0650
0.0700
89,050
-0.01(-9.21%)
Jan 13, 2020
0.0799
0.0799
0.0740
0.0771
7,000
+0.01(+10.14%)
Jan 10, 2020
0.0798
0.0798
0.0689
0.0700
33,900
-0.00(-5.15%)
Jan 09, 2020
0.0738
0.0738
0.0738
0.0738
500
-0.00(-4.16%)
Jan 08, 2020
0.0799
0.0799
0.0683
0.0770
23,500
+0.01(+12.74%)
Jan 07, 2020
0.0799
0.0799
0.0683
0.0683
33,230
-0.01(-13.32%)
Jan 06, 2020
0.0700
0.0799
0.0700
0.0788
45,700
+0.01(+14.20%)
Jan 03, 2020
0.0742
0.0742
0.0685
0.0690
3,600
-0.01(-11.54%)
Jan 02, 2020
0.0743
0.0780
0.0647
0.0780
89,650
+0.01(+10.80%)
Dec 31, 2019
0.0699
0.0730
0.0697
0.0704
157,300
+0.00(+0.72%)
Dec 30, 2019
0.0580
0.0741
0.0580
0.0699
133,093
-0.00(-0.14%)
Dec 27, 2019
0.0580
0.0700
0.0580
0.0700
117,900
+0.01(+14.57%)
Dec 26, 2019
0.0611
0.0700
0.0522
0.0611
67,000
-0.01(-11.45%)
Dec 24, 2019
0.0650
0.0690
0.0600
0.0690
178,800
+0.00(+6.15%)
Dec 23, 2019
0.0698
0.0698
0.0603
0.0650
117,317
+0.00(+1.72%)
Dec 20, 2019
0.0665
0.0665
0.0604
0.0639
33,300
-0.00(-1.69%)
Dec 19, 2019
0.0660
0.0660
0.0650
0.0650
74,000
+0.01(+8.33%)
Dec 18, 2019
0.0550
0.0656
0.0550
0.0600
107,342
-0.00(-6.25%)
Dec 17, 2019
0.0540
0.0643
0.0540
0.0640
117,962
-0.00(-1.54%)
Dec 16, 2019
0.0650
0.0650
0.0601
0.0650
39,605
+0.01(+13.24%)
Dec 13, 2019
0.0531
0.0600
0.0531
0.0574
56,200
+0.00(+7.49%)
Dec 12, 2019
0.0590
0.0624
0.0520
0.0534
79,213
+0.00(+3.29%)
Dec 11, 2019
0.0499
0.0517
0.0499
0.0517
24,885
-0.01(-12.67%)
Dec 10, 2019
0.0583
0.0600
0.0515
0.0592
40,333
+0.01(+19.11%)
Dec 09, 2019
0.0461
0.0535
0.0461
0.0497
71,934
-0.01(-9.31%)
Dec 06, 2019
0.0492
0.0584
0.0492
0.0548
5,600
+0.00(+3.40%)
Dec 05, 2019
0.0530
0.0570
0.0530
0.0530
48,350
+0.00(+0.00%)
Dec 04, 2019
0.0510
0.0604
0.0510
0.0530
55,983
-0.00(-4.85%)
Dec 03, 2019
0.0599
0.0600
0.0556
0.0557
86,118
-0.00(-7.17%)
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%)
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
.