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
)
0.0771
UNCHANGED
Streaming Delayed Price
Updated: 10:37 AM EDT, May 16, 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 (%)
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%)
May 01, 2019
0.1705
0.1750
0.1694
0.1750
92,399
+0.01(+4.54%)
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%)
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
.