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
Last 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 (%)
Sep 30, 2020
0.0703
0.0740
0.0679
0.0700
286,049
+0.00(+1.16%)
Sep 29, 2020
0.0700
0.0708
0.0678
0.0692
123,000
+0.00(+0.29%)
Sep 28, 2020
0.0656
0.0778
0.0656
0.0690
129,793
-0.00(-3.09%)
Sep 25, 2020
0.0639
0.0721
0.0600
0.0712
1,080,700
+0.01(+13.02%)
Sep 24, 2020
0.0648
0.0650
0.0618
0.0630
83,479
-0.00(-2.63%)
Sep 23, 2020
0.0658
0.0658
0.0620
0.0647
110,665
+0.00(+0.47%)
Sep 22, 2020
0.0679
0.0679
0.0610
0.0644
411,319
-0.00(-1.53%)
Sep 21, 2020
0.0681
0.0722
0.0626
0.0654
178,464
-0.01(-13.72%)
Sep 18, 2020
0.0800
0.0800
0.0681
0.0758
368,300
-0.00(-4.89%)
Sep 17, 2020
0.0752
0.0800
0.0726
0.0797
163,717
-0.01(-6.01%)
Sep 16, 2020
0.0831
0.0848
0.0817
0.0848
46,400
-0.00(-4.07%)
Sep 15, 2020
0.0818
0.0886
0.0818
0.0884
17,350
+0.00(+2.91%)
Sep 14, 2020
0.0862
0.0950
0.0858
0.0859
197,326
-0.00(-4.56%)
Sep 11, 2020
0.1040
0.1040
0.0900
0.0900
23,300
-0.01(-6.25%)
Sep 10, 2020
0.0906
0.1014
0.0900
0.0960
165,506
-0.01(-5.33%)
Sep 09, 2020
0.0927
0.1014
0.0927
0.1014
97,789
-0.00(-1.84%)
Sep 08, 2020
0.1050
0.1050
0.0973
0.1033
52,450
+0.00(+2.28%)
Sep 04, 2020
0.1019
0.1019
0.0940
0.1010
377,600
+0.00(+1.81%)
Sep 03, 2020
0.1000
0.1038
0.0894
0.0992
221,389
-0.01(-8.99%)
Sep 02, 2020
0.1025
0.1090
0.1000
0.1090
152,650
+0.00(+0.00%)
Sep 01, 2020
0.1148
0.1160
0.1040
0.1090
323,679
+0.00(+0.00%)
Aug 31, 2020
0.1079
0.1150
0.1060
0.1090
301,754
+0.00(+1.02%)
Aug 28, 2020
0.1070
0.1087
0.1010
0.1079
151,900
+0.00(+1.70%)
Aug 27, 2020
0.1020
0.1061
0.1000
0.1061
135,164
+0.00(+2.12%)
Aug 26, 2020
0.0966
0.1089
0.0966
0.1039
181,645
-0.00(-1.05%)
Aug 25, 2020
0.1049
0.1119
0.1000
0.1050
58,730
-0.00(-4.37%)
Aug 24, 2020
0.1100
0.1115
0.1011
0.1098
137,000
-0.00(-0.09%)
Aug 21, 2020
0.1044
0.1152
0.1005
0.1099
318,700
-0.00(-1.35%)
Aug 20, 2020
0.1060
0.1150
0.1000
0.1114
377,188
+0.01(+12.53%)
Aug 19, 2020
0.0992
0.1048
0.0980
0.0990
260,997
+0.00(+3.13%)
Aug 18, 2020
0.1010
0.1010
0.0899
0.0960
257,151
-0.00(-3.81%)
Aug 17, 2020
0.1000
0.1036
0.0940
0.0998
76,255
+0.01(+5.61%)
Aug 14, 2020
0.0980
0.0994
0.0900
0.0945
77,100
-0.00(-4.93%)
Aug 13, 2020
0.1010
0.1010
0.0905
0.0994
237,681
+0.00(+4.41%)
Aug 12, 2020
0.0965
0.0997
0.0900
0.0952
458,408
+0.00(+2.37%)
Aug 11, 2020
0.0928
0.1024
0.0920
0.0930
100,900
-0.01(-5.30%)
Aug 10, 2020
0.0900
0.1025
0.0900
0.0982
174,900
+0.00(+1.76%)
Aug 07, 2020
0.1010
0.1030
0.0916
0.0965
242,800
-0.00(-0.21%)
Aug 06, 2020
0.1024
0.1050
0.0967
0.0967
306,375
-0.00(-3.30%)
Aug 05, 2020
0.0961
0.1000
0.0922
0.1000
133,439
+0.00(+3.09%)
Aug 04, 2020
0.0897
0.0998
0.0897
0.0970
111,086
+0.01(+5.90%)
Aug 03, 2020
0.0927
0.0931
0.0883
0.0916
372,216
+0.00(+0.22%)
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%)
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
.