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
)
0.0650
UNCHANGED
Streaming Delayed Price
Updated: 3:25 PM EDT, May 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 (%)
Jul 31, 2017
0.1203
0.1345
0.1203
0.1313
85,500
+0.00(+2.81%)
Jul 28, 2017
0.1130
0.1347
0.1123
0.1277
76,566
+0.02(+14.53%)
Jul 27, 2017
0.0919
0.1115
0.0919
0.1115
20,000
+0.03(+40.61%)
Jul 26, 2017
0.0793
0.0793
0.0793
0.0793
11,966
+0.00(+1.67%)
Jul 25, 2017
0.0780
0.0780
0.0780
0.0780
15,000
-0.01(-8.34%)
Jul 24, 2017
0.0811
0.0851
0.0811
0.0851
44,000
-0.01(-5.55%)
Jul 20, 2017
0.0901
0.0901
0.0901
0
+0.00(+1.69%)
Jul 19, 2017
0.0899
0.0899
0.0846
0.0886
49,526
+0.00(+1.84%)
Jul 18, 2017
0.0857
0.0870
0.0857
0.0870
5,561
+0.01(+18.69%)
Jul 12, 2017
0.0733
0.0733
0.0733
0
-0.00(-0.27%)
Jul 10, 2017
0.0735
0.0735
0.0735
0
-0.00(-0.94%)
Jul 03, 2017
0.0742
0.0742
0.0742
0.0742
0
+0.00(+0.00%)
Jun 23, 2017
0.0742
0.0742
0.0742
0
-0.00(-3.64%)
Jun 22, 2017
0.0770
0.0770
0.0770
0.0770
2,000
+0.01(+6.94%)
Jun 20, 2017
0.0720
0.0720
0.0720
0
-0.00(-5.26%)
Jun 16, 2017
0.0760
0.0760
0.0760
0
+0.00(+4.70%)
Jun 08, 2017
0.0726
0.0726
0.0726
0
-0.01(-13.79%)
Jun 06, 2017
0.0842
0.0842
0.0842
0
+0.00(+5.25%)
Jun 05, 2017
0.0800
0.0800
0.0800
0.0800
20,000
+0.00(+5.26%)
May 31, 2017
0.0760
0.0760
0.0760
83
-0.01(-9.52%)
May 26, 2017
0.0840
0.0840
0.0840
0
-0.00(-1.98%)
May 25, 2017
0.0857
0.0857
0.0857
0.0857
4,000
+0.01(+15.97%)
May 23, 2017
0.0739
0.0739
0.0739
0
-0.01(-10.96%)
May 18, 2017
0.0830
0.0830
0.0830
0
+0.01(+10.96%)
May 16, 2017
0.0748
0.0748
0.0748
0
+0.00(+2.47%)
May 09, 2017
0.0730
0.0730
0.0730
0
-0.00(-5.44%)
May 08, 2017
0.0772
0.0772
0.0772
0.0772
277
-0.01(-9.18%)
May 05, 2017
0.0870
0.0870
0.0850
0.0850
14,200
-0.00(-0.82%)
Apr 27, 2017
0.0857
0.0857
0.0857
0
-0.01(-7.85%)
Apr 26, 2017
0.0930
0.0930
0.0930
0.0930
5,000
-0.00(-4.62%)
Apr 25, 2017
0.0975
0.0975
0.0975
0.0975
1,000
-0.00(-4.04%)
Apr 24, 2017
0.1016
0.1016
0.1016
0.1016
5,000
-0.01(-6.79%)
Apr 20, 2017
0.1090
0.1090
0.1090
0
+0.00(+1.40%)
Apr 13, 2017
0.1075
0.1075
0.1075
0
-0.00(-3.59%)
Apr 12, 2017
0.1078
0.1142
0.1078
0.1115
78,500
+0.00(+1.36%)
Apr 11, 2017
0.1090
0.1100
0.1075
0.1100
67,000
+0.00(+3.77%)
Apr 07, 2017
0.1060
0.1060
0.1060
0
-0.00(-3.11%)
Apr 06, 2017
0.1100
0.1100
0.1070
0.1094
23,000
+0.01(+6.21%)
Apr 05, 2017
0.1100
0.1200
0.1030
0.1030
49,800
-0.01(-9.65%)
Apr 04, 2017
0.1044
0.1196
0.1002
0.1140
71,000
+0.02(+15.74%)
Apr 03, 2017
0.0931
0.1000
0.0931
0.0985
33,000
+0.00(+2.07%)
Mar 31, 2017
0.0965
0.0965
0.0965
0.0965
9,000
-0.00(-1.43%)
Mar 27, 2017
0.0979
0.0979
0.0979
3
+0.00(+3.16%)
Mar 23, 2017
0.0949
0.0949
0.0949
0
+0.01(+6.99%)
Mar 20, 2017
0.0887
0.0887
0.0887
0
+0.00(+0.80%)
Mar 02, 2017
0.0880
0.0880
0.0880
0
+0.01(+13.26%)
Feb 28, 2017
0.0777
0.0777
0.0777
0
-0.02(-17.34%)
Feb 21, 2017
0.0940
0.0940
0.0940
0
+0.00(+0.00%)
Feb 16, 2017
0.0940
0.0940
0.0940
0
+0.01(+17.35%)
Feb 15, 2017
0.0801
0.0801
0.0801
0.0801
20,000
-0.02(-21.08%)
Feb 13, 2017
0.1015
0.1015
0.1015
0
+0.02(+22.44%)
Feb 10, 2017
0.0867
0.0867
0.0829
0.0829
10,000
+0.00(+2.35%)
Feb 08, 2017
0.0810
0.0810
0.0810
0
-0.01(-14.74%)
Feb 07, 2017
0.0950
0.0950
0.0950
0.0950
20,000
-0.00(-2.56%)
Feb 06, 2017
0.0974
0.0993
0.0974
0.0975
80,000
+0.00(+0.10%)
Feb 03, 2017
0.0991
0.1000
0.0974
0.0974
25,000
-0.00(-0.61%)
Feb 02, 2017
0.0910
0.0980
0.0910
0.0980
14,166
+0.02(+22.50%)
Feb 01, 2017
0.0800
0.0800
0.0800
0.0800
1,500
-0.01(-6.54%)
Jan 31, 2017
0.0856
0.0856
0.0856
0.0856
14,600
-0.01(-11.75%)
Jan 17, 2017
0.0970
0.0970
0.0970
0
+0.02(+30.90%)
Jan 11, 2017
0.0741
0.0741
0.0741
0
-0.02(-21.00%)
Jan 10, 2017
0.0850
0.0938
0.0850
0.0938
30,455
+0.01(+14.25%)
Jan 09, 2017
0.0858
0.0870
0.0821
0.0821
39,777
-0.01(-6.81%)
Jan 05, 2017
0.0881
0.0881
0.0881
0
+0.03(+45.14%)
Dec 30, 2016
0.0607
0.0607
0.0607
0
-0.00(-1.94%)
Dec 29, 2016
0.0619
0.0619
0.0619
0.0619
3,000
+0.01(+14.84%)
Dec 28, 2016
0.0539
0.0539
0.0539
0.0539
250
-0.01(-16.04%)
Dec 22, 2016
0.0642
0.0642
0.0642
0
-0.00(-2.73%)
Dec 21, 2016
0.0660
0.0660
0.0660
0.0660
6,000
+0.01(+12.24%)
Dec 16, 2016
0.0588
0.0588
0.0588
0
+0.01(+12.64%)
Dec 12, 2016
0.0522
0.0522
0.0522
0
-0.01(-20.91%)
Dec 09, 2016
0.0660
0.0660
0.0660
0.0660
10,000
-0.01(-9.47%)
Dec 08, 2016
0.0729
0.0729
0.0729
0.0729
5,000
-0.00(-0.14%)
Dec 07, 2016
0.0730
0.0730
0.0730
0.0730
20,000
+0.02(+33.21%)
Nov 28, 2016
0.0548
0.0548
0.0548
0
-0.01(-14.37%)
Nov 23, 2016
0.0640
0.0640
0.0640
0
-0.00(-1.99%)
Nov 14, 2016
0.0653
0.0653
0.0653
0
+0.00(+0.00%)
Nov 10, 2016
0.0653
0.0653
0.0653
0
-0.00(-0.61%)
Nov 09, 2016
0.0657
0.0657
0.0657
0.0657
100
-0.00(-0.15%)
Nov 04, 2016
0.0658
0.0658
0.0658
0
-0.03(-33.54%)
Nov 02, 2016
0.0990
0.0990
0.0990
0
+0.01(+13.79%)
Nov 01, 2016
0.0870
0.0870
0.0870
0.0870
2,500
-0.01(-6.25%)
Oct 31, 2016
0.0928
0.0928
0.0928
0.0928
17,150
+0.01(+9.18%)
Oct 28, 2016
0.0798
0.0850
0.0798
0.0850
40,625
+0.01(+8.13%)
Oct 26, 2016
0.0786
0.0786
0.0786
0
+0.00(+2.76%)
Oct 25, 2016
0.0765
0.0765
0.0765
0.0765
35,315
+0.00(+0.00%)
Oct 19, 2016
0.0765
0.0765
0.0765
50
+0.02(+28.57%)
Oct 14, 2016
0.0595
0.0595
0.0595
0
-0.02(-22.63%)
Oct 13, 2016
0.0769
0.0769
0.0769
0.0769
2,000
+0.01(+16.52%)
Oct 11, 2016
0.0660
0.0660
0.0660
0
-0.02(-23.34%)
Oct 04, 2016
0.0861
0.0861
0.0861
0
+0.00(+2.50%)
Oct 03, 2016
0.0885
0.0885
0.0840
0.0840
81,000
-0.01(-14.29%)
Sep 30, 2016
0.1070
0.1070
0.0980
0.0980
14,000
-0.00(-4.11%)
Sep 29, 2016
0.0964
0.1022
0.0964
0.1022
10,182
+0.00(+0.00%)
Sep 28, 2016
0.1000
0.1022
0.1000
0.1022
41,566
+0.00(+0.79%)
Sep 27, 2016
0.0916
0.1014
0.0916
0.1014
90,000
-0.01(-6.97%)
Sep 26, 2016
0.1090
0.1090
0.1090
0.1090
154
-0.03(-21.01%)
Sep 23, 2016
0.1380
0.1380
0.1380
0.1380
5,134
+0.01(+8.66%)
Sep 19, 2016
0.1270
0.1270
0.1270
0
+0.00(+0.00%)
Sep 15, 2016
0.1270
0.1270
0.1270
0
+0.00(+3.00%)
Sep 14, 2016
0.1255
0.1255
0.1233
0.1233
33,440
-0.01(-8.94%)
Sep 12, 2016
0.1354
0.1354
0.1354
0
-0.02(-10.69%)
Sep 09, 2016
0.1516
0.1516
0.1516
0.1516
2,000
-0.01(-4.65%)
Sep 07, 2016
0.1590
0.1590
0.1590
0
-0.00(-0.63%)
Sep 06, 2016
0.1600
0.1600
0.1600
0.1600
7,600
+0.02(+16.79%)
Sep 02, 2016
0.1370
0.1370
0.1370
0
+0.01(+10.66%)
Aug 31, 2016
0.1238
0.1238
0.1238
0
-0.00(-3.36%)
Aug 30, 2016
0.1398
0.1398
0.1281
0.1281
39,285
-0.01(-8.50%)
Aug 26, 2016
0.1400
0.1400
0.1400
0
-0.03(-19.08%)
Aug 19, 2016
0.1730
0.1730
0.1730
0
-0.03(-13.50%)
Aug 17, 2016
0.2000
0.2000
0.2000
0
-0.01(-5.70%)
Aug 16, 2016
0.2121
0.2121
0.2121
0.2121
10,000
+0.00(+1.97%)
Aug 15, 2016
0.2167
0.2167
0.1960
0.2080
31,600
+0.00(+0.73%)
Aug 12, 2016
0.2026
0.2065
0.2026
0.2065
14,000
+0.00(+2.03%)
Aug 11, 2016
0.1990
0.2024
0.1990
0.2024
12,500
-0.01(-6.43%)
Aug 10, 2016
0.2163
0.2163
0.2163
0.2163
2,000
-0.03(-13.38%)
Aug 09, 2016
0.2506
0.2506
0.2497
0.2497
5,200
-0.01(-2.46%)
Aug 08, 2016
0.2451
0.2565
0.2451
0.2560
7,850
+0.01(+4.45%)
Aug 05, 2016
0.2270
0.2600
0.2270
0.2451
213,000
+0.03(+15.07%)
Aug 04, 2016
0.2052
0.2130
0.2000
0.2130
13,500
+0.02(+13.18%)
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
.