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 (%)
Jul 31, 2020 0.0900 0.0914 0.0879 0.0914 164,000 +0.00(+3.63%)
Jul 30, 2020 0.0971 0.0980 0.0882 0.0882 78,075 -0.00(-2.00%)
Jul 29, 2020 0.0840 0.0986 0.0840 0.0900 190,125 -0.01(-5.96%)
Jul 28, 2020 0.0999 0.0999 0.0914 0.0957 97,461 +0.00(+2.35%)
Jul 27, 2020 0.1000 0.1000 0.0889 0.0935 319,630 +0.00(+3.89%)
Jul 24, 2020 0.0890 0.0916 0.0831 0.0900 190,600 -0.01(-5.26%)
Jul 23, 2020 0.0870 0.0950 0.0846 0.0950 142,575 +0.00(+0.42%)
Jul 22, 2020 0.0999 0.0999 0.0880 0.0946 330,166 +0.00(+2.71%)
Jul 21, 2020 0.0936 0.1020 0.0921 0.0921 241,499 -0.00(-3.05%)
Jul 20, 2020 0.0940 0.0972 0.0872 0.0950 335,933 +0.00(+2.15%)
Jul 17, 2020 0.0808 0.0936 0.0808 0.0930 389,300 +0.00(+5.32%)
Jul 16, 2020 0.0974 0.0974 0.0852 0.0883 10,353 -0.00(-1.89%)
Jul 15, 2020 0.0941 0.1010 0.0871 0.0900 57,558 -0.00(-5.16%)
Jul 14, 2020 0.0991 0.0999 0.0900 0.0949 17,710 +0.00(+0.11%)
Jul 13, 2020 0.0947 0.0950 0.0910 0.0948 60,400 +0.00(+5.33%)
Jul 10, 2020 0.0931 0.0931 0.0856 0.0900 197,000 -0.00(-1.10%)
Jul 09, 2020 0.0980 0.0990 0.0851 0.0910 297,732 -0.00(-4.11%)
Jul 08, 2020 0.0950 0.0950 0.0833 0.0949 183,050 +0.00(+3.15%)
Jul 07, 2020 0.1044 0.1044 0.0823 0.0920 63,782 -0.01(-8.00%)
Jul 06, 2020 0.1030 0.1216 0.0980 0.1000 531,666 -0.00(-3.85%)
Jul 02, 2020 0.0848 0.1045 0.0848 0.1040 665,400 +0.02(+21.64%)
Jul 01, 2020 0.0872 0.0960 0.0749 0.0855 348,879 +0.00(+1.79%)
Jun 30, 2020 0.0949 0.0960 0.0757 0.0840 237,593 -0.01(-6.67%)
Jun 29, 2020 0.0788 0.0920 0.0788 0.0900 231,381 +0.01(+16.88%)
Jun 26, 2020 0.0633 0.0850 0.0615 0.0770 417,500 +0.01(+20.31%)
Jun 25, 2020 0.0609 0.0649 0.0609 0.0640 70,126 -0.01(-7.25%)
Jun 24, 2020 0.0582 0.0690 0.0559 0.0690 12,250 +0.01(+15.00%)
Jun 23, 2020 0.0633 0.0638 0.0558 0.0600 214,020 -0.00(-3.07%)
Jun 22, 2020 0.0521 0.0619 0.0521 0.0619 196,199 +0.01(+17.46%)
Jun 19, 2020 0.0427 0.0527 0.0427 0.0527 93,600 +0.01(+18.96%)
Jun 18, 2020 0.0417 0.0530 0.0417 0.0443 221,215 -0.01(-16.42%)
Jun 17, 2020 0.0417 0.0530 0.0413 0.0530 118,500 +0.01(+21.84%)
Jun 16, 2020 0.0500 0.0529 0.0431 0.0435 306,300 -0.00(-9.38%)
Jun 15, 2020 0.0485 0.0518 0.0424 0.0480 117,701 -0.00(-4.19%)
Jun 12, 2020 0.0550 0.0600 0.0491 0.0501 117,100 -0.01(-9.07%)
Jun 11, 2020 0.0556 0.0570 0.0505 0.0551 77,543 +0.00(+0.36%)
Jun 10, 2020 0.0543 0.0575 0.0472 0.0549 159,672 +0.00(+9.80%)
Jun 09, 2020 0.0550 0.0595 0.0500 0.0500 46,200 -0.00(-8.26%)
Jun 08, 2020 0.0575 0.0575 0.0478 0.0545 19,191 -0.00(-0.73%)
Jun 05, 2020 0.0553 0.0598 0.0504 0.0549 136,600 +0.00(+3.39%)
Jun 04, 2020 0.0585 0.0585 0.0510 0.0531 13,269 -0.01(-11.50%)
Jun 03, 2020 0.0579 0.0600 0.0553 0.0600 47,808 +0.00(+3.45%)
Jun 02, 2020 0.0585 0.0590 0.0580 0.0580 46,590 -0.00(-0.85%)
Jun 01, 2020 0.0550 0.0585 0.0505 0.0585 4,200 +0.01(+10.80%)
May 29, 2020 0.0514 0.0585 0.0514 0.0528 53,900 -0.00(-6.88%)
May 28, 2020 0.0585 0.0585 0.0547 0.0567 62,808 -0.00(-3.08%)
May 27, 2020 0.0568 0.0585 0.0530 0.0585 84,525 +0.00(+7.93%)
May 26, 2020 0.0585 0.0585 0.0536 0.0542 51,700 -0.00(-6.55%)
May 22, 2020 0.0572 0.0580 0.0501 0.0580 47,200 +0.00(+3.94%)
May 21, 2020 0.0555 0.0583 0.0470 0.0558 130,558 +0.00(+4.89%)
May 20, 2020 0.0549 0.0594 0.0532 0.0532 7,701 -0.00(-6.67%)
May 19, 2020 0.0550 0.0599 0.0500 0.0570 134,402 -0.00(-4.20%)
May 18, 2020 0.0575 0.0600 0.0500 0.0595 12,793 +0.00(+0.85%)
May 15, 2020 0.0590 0.0590 0.0590 0.0590 1,000 +0.00(+4.61%)
May 14, 2020 0.0600 0.0600 0.0495 0.0564 18,825 -0.00(-2.08%)
May 13, 2020 0.0600 0.0600 0.0499 0.0576 18,282 -0.00(-2.37%)
May 11, 2020 0.0590 0.0590 0.0590 0 +0.00(+0.17%)
May 08, 2020 0.0524 0.0589 0.0524 0.0589 105,000 +0.00(+8.47%)
May 07, 2020 0.0550 0.0550 0.0520 0.0543 81,901 -0.00(-1.09%)
May 06, 2020 0.0500 0.0549 0.0500 0.0549 6,200 +0.00(+2.62%)
May 05, 2020 0.0573 0.0573 0.0522 0.0535 15,588 -0.00(-2.73%)
May 04, 2020 0.0550 0.0550 0.0550 0.0550 5,400 +0.00(+6.59%)
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.