Aben Minerals Ltd (OP: ABNAF )

0.0629 +0.0124 (+24.55%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 0.1648 0.1648 0.1550 0.1550 68,900 -0.01(-3.85%)
Sep 27, 2018 0.1525 0.1630 0.1500 0.1612 202,225 +0.01(+6.75%)
Sep 26, 2018 0.1678 0.1678 0.1510 0.1510 282,533 -0.01(-6.79%)
Sep 25, 2018 0.1641 0.1800 0.1448 0.1620 782,961 -0.06(-26.36%)
Sep 24, 2018 0.2150 0.2260 0.2000 0.2200 160,213 -0.01(-4.18%)
Sep 21, 2018 0.2370 0.2382 0.2186 0.2296 155,900 -0.01(-3.65%)
Sep 20, 2018 0.2222 0.2383 0.2200 0.2383 101,039 +0.01(+3.83%)
Sep 19, 2018 0.2159 0.2307 0.2150 0.2295 112,200 +0.01(+3.38%)
Sep 18, 2018 0.2350 0.2400 0.2196 0.2220 335,452 -0.02(-7.50%)
Sep 17, 2018 0.2530 0.2586 0.2370 0.2400 75,650 -0.01(-3.23%)
Sep 14, 2018 0.2553 0.2630 0.2480 0.2480 143,900 +0.00(+0.20%)
Sep 13, 2018 0.2591 0.2663 0.2413 0.2475 240,706 -0.00(-0.60%)
Sep 12, 2018 0.2692 0.2692 0.2410 0.2490 85,307 -0.01(-3.86%)
Sep 11, 2018 0.2434 0.2647 0.2319 0.2590 34,695 +0.01(+4.06%)
Sep 10, 2018 0.2416 0.2528 0.2227 0.2489 356,440 -0.01(-2.85%)
Sep 07, 2018 0.2811 0.2850 0.2468 0.2562 286,800 -0.01(-5.11%)
Sep 06, 2018 0.2440 0.2823 0.2386 0.2700 195,266 +0.03(+12.03%)
Sep 05, 2018 0.2600 0.2600 0.2103 0.2410 388,484 -0.01(-4.44%)
Sep 04, 2018 0.2821 0.2938 0.2420 0.2522 414,746 -0.04(-15.08%)
Aug 31, 2018 0.2970 0.2970 0.2970 0 -0.01(-3.23%)
Aug 30, 2018 0.3178 0.3255 0.2985 0.3069 311,109 -0.01(-2.57%)
Aug 29, 2018 0.3500 0.3500 0.3150 0.3150 355,816 -0.03(-8.96%)
Aug 28, 2018 0.3525 0.3807 0.3455 0.3460 365,054 +0.01(+1.97%)
Aug 27, 2018 0.3021 0.3458 0.3021 0.3393 747,354 +0.01(+4.21%)
Aug 24, 2018 0.3007 0.3400 0.2948 0.3256 1,490,400 +0.01(+2.04%)
Aug 23, 2018 0.3349 0.3444 0.2930 0.3191 695,723 -0.01(-3.30%)
Aug 22, 2018 0.3420 0.3618 0.3200 0.3300 243,772 +0.00(+0.64%)
Aug 21, 2018 0.3030 0.3400 0.2900 0.3279 290,534 +0.03(+10.66%)
Aug 20, 2018 0.2928 0.3049 0.2818 0.2963 307,426 -0.00(-1.23%)
Aug 17, 2018 0.2773 0.3000 0.2773 0.3000 401,100 +0.02(+7.41%)
Aug 16, 2018 0.2719 0.3095 0.2719 0.2793 557,237 -0.01(-2.85%)
Aug 15, 2018 0.3000 0.3118 0.2814 0.2875 356,136 -0.01(-3.04%)
Aug 14, 2018 0.2734 0.3100 0.2540 0.2965 297,917 +0.01(+4.77%)
Aug 13, 2018 0.3027 0.3236 0.2750 0.2830 652,154 -0.01(-4.87%)
Aug 10, 2018 0.2158 0.2975 0.2120 0.2975 667,700 +0.07(+29.35%)
Aug 09, 2018 0.2295 0.2714 0.2184 0.2300 861,515 +0.07(+45.11%)
Aug 08, 2018 0.1360 0.1590 0.1360 0.1585 144,800 +0.03(+22.87%)
Aug 07, 2018 0.1290 0.1290 0.1290 0.1290 1,000 +0.01(+6.61%)
Aug 06, 2018 0.1210 0.1210 0.1210 0.1210 9,000 -0.02(-12.00%)
Aug 03, 2018 0.1400 0.1400 0.1320 0.1375 9,500 -0.01(-4.51%)
Aug 02, 2018 0.1401 0.1440 0.1301 0.1440 60,283 +0.01(+8.52%)
Aug 01, 2018 0.1361 0.1386 0.1280 0.1327 12,533 -0.01(-6.55%)
Jul 31, 2018 0.1510 0.1510 0.1420 0.1420 9,988 -0.01(-6.33%)
Jul 30, 2018 0.1484 0.1649 0.1484 0.1516 24,000 -0.00(-2.26%)
Jul 27, 2018 0.1428 0.1551 0.1360 0.1551 280,200 +0.01(+3.40%)
Jul 26, 2018 0.1545 0.1588 0.1474 0.1500 51,140 -0.01(-4.75%)
Jul 25, 2018 0.1575 0.1575 0.1575 0.1575 21,575 +0.01(+4.99%)
Jul 24, 2018 0.1500 0.1500 0.1500 15,500 +0.00(+0.00%)
Jul 23, 2018 0.1617 0.1635 0.1500 0.1500 4,683 -0.01(-7.35%)
Jul 20, 2018 0.1500 0.1684 0.1500 0.1619 27,450 +0.02(+10.89%)
Jul 19, 2018 0.1570 0.1570 0.1451 0.1460 53,724 -0.01(-8.46%)
Jul 18, 2018 0.1550 0.1595 0.1550 0.1595 41,000 +0.01(+4.93%)
Jul 17, 2018 0.1670 0.1694 0.1500 0.1520 70,500 -0.02(-13.15%)
Jul 16, 2018 0.1580 0.1750 0.1580 0.1750 32,945 -0.01(-3.04%)
Jul 13, 2018 0.1805 0.1805 0.1805 0.1805 10,000 +0.00(+0.28%)
Jul 12, 2018 0.1850 0.1850 0.1766 0.1800 28,750 -0.01(-3.20%)
Jul 11, 2018 0.2000 0.2000 0.1800 0.1860 27,186 +0.00(+0.95%)
Jul 10, 2018 0.1866 0.1866 0.1842 0.1842 2,000 -0.01(-3.05%)
Jul 09, 2018 0.1932 0.2000 0.1900 0.1900 79,045 +0.00(+0.00%)
Jul 06, 2018 0.2000 0.2050 0.1900 0.1900 72,860 -0.00(-1.09%)
Jul 05, 2018 0.1719 0.2045 0.1688 0.1921 36,165 +0.02(+14.01%)
Jul 03, 2018 0.1685 0.1685 0.1685 0 -0.01(-6.91%)
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.