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
Last 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 (%)
Oct 31, 2022
0.0185
0
+0.00(+4.52%)
Oct 27, 2022
0.0177
0
-0.00(-1.67%)
Oct 26, 2022
0.0180
0.0180
0.0180
0.0180
5,000
-0.00(-10.00%)
Oct 25, 2022
0.0200
0.0200
0.0200
0.0200
1,280
+0.00(+6.38%)
Oct 24, 2022
0.0188
0
+0.00(+5.03%)
Oct 21, 2022
0.0179
0.0179
0.0179
0.0179
100
-0.00(-4.28%)
Oct 20, 2022
0.0187
0.0187
0.0187
0.0187
2,500
+0.00(+5.06%)
Oct 19, 2022
0.0178
0.0178
0.0178
0.0178
3,400
+0.00(+0.00%)
Oct 17, 2022
0.0178
0
+0.00(+6.59%)
Oct 14, 2022
0.0150
0.0167
0.0150
0.0167
24,500
-0.00(-10.22%)
Oct 13, 2022
0.0175
0.0186
0.0168
0.0186
549,990
+0.00(+0.54%)
Oct 12, 2022
0.0200
0.0200
0.0185
0.0185
103,590
-0.00(-12.74%)
Oct 07, 2022
0.0212
8
-0.00(-1.40%)
Oct 06, 2022
0.0215
0.0215
0.0215
0.0215
95,000
-0.00(-0.46%)
Oct 05, 2022
0.0200
0.0216
0.0200
0.0216
8,000
+0.00(+8.00%)
Oct 03, 2022
0.0200
8
-0.00(-4.31%)
Sep 30, 2022
0.0212
0.0212
0.0209
0.0209
3,703
+0.00(+4.50%)
Sep 28, 2022
0.0200
0
+0.00(+11.11%)
Sep 27, 2022
0.0180
0.0180
0.0180
0.0180
2,500
-0.00(-10.00%)
Sep 26, 2022
0.0200
0.0200
0.0200
0.0200
1,933
-0.00(-15.97%)
Sep 23, 2022
0.0206
0.0238
0.0206
0.0238
6,350
+0.00(+1.71%)
Sep 22, 2022
0.0234
0.0280
0.0200
0.0234
407,510
+0.00(+8.33%)
Sep 21, 2022
0.0216
0.0216
0.0216
0.0216
22,000
-0.00(-7.69%)
Sep 20, 2022
0.0219
0.0234
0.0219
0.0234
7,489
-0.00(-2.09%)
Sep 15, 2022
0.0239
0
+0.00(+8.14%)
Sep 13, 2022
0.0221
0
-0.00(-9.05%)
Sep 12, 2022
0.0275
0.0275
0.0243
0.0243
8,000
+0.00(+2.53%)
Sep 09, 2022
0.0237
0.0237
0.0237
0.0237
10,000
-0.00(-8.49%)
Sep 07, 2022
0.0259
0
+0.00(+8.37%)
Sep 02, 2022
0.0239
0
-0.00(-13.09%)
Sep 01, 2022
0.0250
0.0275
0.0250
0.0275
529,990
+0.00(+10.00%)
Aug 31, 2022
0.0226
0.0250
0.0202
0.0250
33,000
+0.00(+3.73%)
Aug 29, 2022
0.0241
0
+0.00(+0.42%)
Aug 26, 2022
0.0240
0.0240
0.0240
0.0240
39,777
-0.01(-20.00%)
Aug 25, 2022
0.0300
0.0300
0.0300
0.0300
2,099
+0.00(+4.17%)
Aug 23, 2022
0.0288
0
-0.00(-0.69%)
Aug 22, 2022
0.0250
0.0300
0.0250
0.0290
480,293
+0.00(+3.57%)
Aug 19, 2022
0.0280
0.0280
0.0280
0.0280
3,000
+0.00(+3.32%)
Aug 18, 2022
0.0271
0.0271
0.0271
0.0271
1,200
+0.00(+1.88%)
Aug 17, 2022
0.0277
0.0277
0.0266
0.0266
3,999
-0.00(-5.34%)
Aug 15, 2022
0.0281
0
+0.00(+21.12%)
Aug 11, 2022
0.0232
0
-0.00(-17.14%)
Aug 10, 2022
0.0280
0.0280
0.0280
0.0280
10,000
+0.00(+12.45%)
Aug 05, 2022
0.0249
0
-0.00(-2.35%)
Aug 04, 2022
0.0255
0.0255
0.0255
0.0255
1,111
-0.00(-10.21%)
Jul 28, 2022
0.0284
0
+0.00(+13.15%)
Jul 27, 2022
0.0230
0.0251
0.0230
0.0251
44,777
-0.00(-14.92%)
Jul 25, 2022
0.0295
0
+0.00(+1.72%)
Jul 21, 2022
0.0290
0
-0.00(-2.03%)
Jul 20, 2022
0.0231
0.0296
0.0231
0.0296
16,000
-0.00(-7.50%)
Jul 14, 2022
0.0320
0
+0.00(+11.50%)
Jul 07, 2022
0.0287
0
+0.00(+5.13%)
Jul 05, 2022
0.0273
0
-0.01(-16.51%)
Jul 01, 2022
0.0230
0.0327
0.0230
0.0327
6,529
-0.01(-15.72%)
Jun 30, 2022
0.0265
0.0388
0.0265
0.0388
7,944
+0.01(+20.50%)
Jun 29, 2022
0.0317
0.0322
0.0317
0.0322
22,528
+0.00(+11.03%)
Jun 27, 2022
0.0290
0
+0.00(+13.73%)
Jun 24, 2022
0.0290
0.0290
0.0255
0.0255
4,400
+0.00(+5.37%)
Jun 23, 2022
0.0242
0.0290
0.0242
0.0242
5,000
-0.00(-12.64%)
Jun 21, 2022
0.0277
0
+0.00(+0.73%)
Jun 17, 2022
0.0256
0.0275
0.0253
0.0275
120,300
+0.00(+1.85%)
Jun 15, 2022
0.0270
0
+0.00(+0.00%)
Jun 14, 2022
0.0270
0.0270
0.0270
0.0270
18,000
-0.01(-15.89%)
Jun 10, 2022
0.0321
70
+0.00(+17.58%)
Jun 08, 2022
0.0273
0
-0.00(-5.86%)
Jun 07, 2022
0.0272
0.0290
0.0272
0.0290
27,000
-0.00(-5.84%)
Jun 06, 2022
0.0308
0.0308
0.0308
0.0308
540
-0.00(-12.00%)
Jun 03, 2022
0.0350
0.0400
0.0270
0.0350
73,501
+0.00(+7.69%)
Jun 01, 2022
0.0325
0
-0.00(-1.22%)
May 31, 2022
0.0329
0.0329
0.0329
0.0329
250
+0.00(+1.23%)
May 20, 2022
0.0325
83
-0.00(-10.47%)
May 16, 2022
0.0363
0
-0.01(-13.57%)
May 12, 2022
0.0420
0
+0.01(+14.75%)
May 11, 2022
0.0366
0.0366
0.0366
0.0366
4,000
+0.00(+2.81%)
May 10, 2022
0.0378
0.0378
0.0356
0.0356
23,390
-0.01(-19.09%)
May 05, 2022
0.0440
0
+0.01(+23.94%)
May 04, 2022
0.0355
0.0355
0.0355
0.0355
4,002
-0.00(-4.05%)
May 03, 2022
0.0370
0.0370
0.0370
0.0370
39,000
+0.00(+0.00%)
May 02, 2022
0.0370
0.0383
0.0370
0.0370
59,999
-0.00(-6.57%)
Apr 28, 2022
0.0396
0
+0.00(+8.49%)
Apr 27, 2022
0.0380
0.0380
0.0365
0.0365
43,937
-0.00(-3.95%)
Apr 25, 2022
0.0380
0
+0.00(+0.00%)
Apr 22, 2022
0.0380
0.0380
0.0380
0.0380
3,000
-0.00(-5.00%)
Apr 21, 2022
0.0405
0.0405
0.0400
0.0400
22,000
-0.00(-5.88%)
Apr 20, 2022
0.0397
0.0425
0.0380
0.0425
156,824
+0.00(+6.25%)
Apr 19, 2022
0.0400
0.0400
0.0400
0.0400
20,507
+0.00(+0.00%)
Apr 18, 2022
0.0400
0.0443
0.0400
0.0400
18,611
-0.00(-4.31%)
Apr 14, 2022
0.0418
0.0418
0.0418
0.0418
5,410
+0.00(+4.50%)
Apr 13, 2022
0.0442
0.0442
0.0400
0.0400
33,790
+0.00(+0.00%)
Apr 12, 2022
0.0400
0.0400
0.0400
0.0400
50,000
+0.00(+5.26%)
Apr 11, 2022
0.0388
0.0413
0.0366
0.0380
20,741
-0.00(-6.17%)
Apr 07, 2022
0.0405
31
-0.00(-3.80%)
Apr 06, 2022
0.0421
0.0421
0.0421
0.0421
227
+0.00(+7.12%)
Apr 05, 2022
0.0453
0.0453
0.0393
0.0393
101,025
-0.00(-6.87%)
Apr 01, 2022
0.0422
0
-0.00(-1.40%)
Mar 31, 2022
0.0346
0.0448
0.0346
0.0428
12,228
+0.00(+0.71%)
Mar 30, 2022
0.0450
0.0450
0.0425
0.0425
10,710
-0.01(-12.37%)
Mar 29, 2022
0.0485
0.0485
0.0439
0.0485
4,206
+0.01(+12.79%)
Mar 28, 2022
0.0430
0.0430
0.0430
0.0430
1,000
+0.00(+0.00%)
Mar 25, 2022
0.0428
0.0430
0.0428
0.0430
27,003
+0.00(+4.62%)
Mar 24, 2022
0.0391
0.0411
0.0391
0.0411
63,180
-0.00(-4.42%)
Mar 23, 2022
0.0430
0.0430
0.0430
0.0430
2,505
+0.00(+4.88%)
Mar 22, 2022
0.0446
0.0446
0.0391
0.0410
9,252
+0.00(+5.13%)
Mar 21, 2022
0.0390
0.0390
0.0390
0.0390
416
-0.00(-0.76%)
Mar 18, 2022
0.0447
0.0447
0.0393
0.0393
4,000
-0.01(-15.67%)
Mar 16, 2022
0.0466
0
+0.00(+6.64%)
Mar 11, 2022
0.0437
41
-0.00(-1.13%)
Mar 10, 2022
0.0442
0.0442
0.0442
0.0442
505,042
+0.00(+0.23%)
Mar 09, 2022
0.0441
0.0441
0.0441
0.0441
3,500
+0.00(+10.25%)
Mar 08, 2022
0.0400
0.0423
0.0400
0.0400
35,041
-0.00(-9.30%)
Mar 07, 2022
0.0423
0.0441
0.0400
0.0441
42,174
+0.00(+0.00%)
Mar 04, 2022
0.0439
0.0441
0.0400
0.0441
35,000
+0.01(+13.08%)
Mar 03, 2022
0.0393
0.0395
0.0390
0.0390
16,559
+0.00(+1.04%)
Mar 02, 2022
0.0390
0.0390
0.0386
0.0386
30,581
-0.00(-11.06%)
Mar 01, 2022
0.0434
0.0434
0.0434
0.0434
2,304
+0.00(+6.63%)
Feb 28, 2022
0.0440
0.0440
0.0339
0.0407
5,115
+0.00(+4.63%)
Feb 25, 2022
0.0389
0.0389
0.0389
0.0389
10,043
-0.00(-6.04%)
Feb 16, 2022
0.0414
0
+0.00(+0.49%)
Feb 15, 2022
0.0390
0.0412
0.0390
0.0412
6,800
+0.00(+10.75%)
Feb 14, 2022
0.0372
0.0372
0.0372
0.0372
666
-0.00(-4.12%)
Feb 11, 2022
0.0388
0.0388
0.0388
0.0388
3,492
-0.00(-8.92%)
Feb 10, 2022
0.0426
0.0426
0.0385
0.0426
5,326
-0.00(-2.29%)
Feb 09, 2022
0.0345
0.0488
0.0345
0.0436
132,665
+0.00(+5.31%)
Feb 08, 2022
0.0414
0.0414
0.0414
0.0414
10,159
+0.00(+8.09%)
Feb 07, 2022
0.0383
0.0437
0.0383
0.0383
33,527
-0.00(-11.34%)
Feb 04, 2022
0.0432
0.0432
0.0408
0.0432
10,224
+0.01(+20.00%)
Feb 02, 2022
0.0360
0.0360
0.0360
0.0360
7,803
-0.00(-5.26%)
Feb 01, 2022
0.0400
0.0400
0.0380
0.0380
276,305
-0.00(-0.78%)
Jan 31, 2022
0.0383
0.0383
0.0383
0.0383
90,000
-0.00(-2.05%)
Jan 28, 2022
0.0400
0.0400
0.0391
0.0391
27,700
+0.00(+1.82%)
Jan 27, 2022
0.0380
0.0414
0.0358
0.0384
430,824
-0.01(-12.73%)
Jan 26, 2022
0.0379
0.0450
0.0378
0.0440
120,132
+0.00(+5.77%)
Jan 25, 2022
0.0345
0.0446
0.0345
0.0416
154,540
-0.00(-7.14%)
Jan 19, 2022
0.0448
43
-0.00(-0.67%)
Jan 18, 2022
0.0451
0.0451
0.0405
0.0451
5,199
+0.00(+0.00%)
Jan 13, 2022
0.0451
0
+0.00(+0.22%)
Jan 12, 2022
0.0450
0.0450
0.0450
0.0450
1,000
+0.00(+1.12%)
Jan 10, 2022
0.0445
0.0445
0.0445
1
+0.00(+7.49%)
Jan 07, 2022
0.0414
0.0414
0.0414
0.0414
5,145
+0.00(+2.48%)
Jan 06, 2022
0.0402
0.0429
0.0402
0.0404
222,195
+0.00(+0.00%)
Jan 05, 2022
0.0368
0.0406
0.0367
0.0404
551,000
+0.00(+1.00%)
Jan 04, 2022
0.0400
0.0400
0.0400
0.0400
19,094
+0.00(+10.80%)
Dec 31, 2021
0.0361
0.0361
0.0361
0
+0.00(+5.56%)
Dec 30, 2021
0.0380
0.0380
0.0341
0.0342
54,321
+0.00(+0.00%)
Dec 29, 2021
0.0344
0.0365
0.0342
0.0342
7,080
-0.00(-11.17%)
Dec 28, 2021
0.0339
0.0395
0.0339
0.0385
7,383
+0.00(+12.57%)
Dec 27, 2021
0.0341
0.0413
0.0341
0.0342
2,283
-0.00(-7.82%)
Dec 23, 2021
0.0342
0.0371
0.0342
0.0371
8,830
+0.00(+0.54%)
Dec 22, 2021
0.0369
0.0398
0.0342
0.0369
14,908
-0.00(-5.38%)
Dec 20, 2021
0.0390
0.0390
0.0390
0
+0.00(+0.00%)
Dec 17, 2021
0.0390
0.0390
0.0390
0.0390
20,342
+0.00(+0.00%)
Dec 16, 2021
0.0390
0.0390
0.0390
0.0390
20,000
+0.00(+0.00%)
Dec 15, 2021
0.0390
0.0390
0.0390
0.0390
1,700
-0.00(-3.23%)
Dec 14, 2021
0.0416
0.0416
0.0403
0.0403
15,217
+0.00(+0.00%)
Dec 13, 2021
0.0403
0.0403
0.0403
0.0403
5,025
-0.00(-3.12%)
Dec 10, 2021
0.0416
0.0416
0.0416
0.0416
128
-0.00(-0.24%)
Dec 09, 2021
0.0431
0.0431
0.0409
0.0417
10,890
+0.00(+1.96%)
Dec 08, 2021
0.0409
0.0409
0.0409
0.0409
12,247
+0.00(+0.00%)
Dec 07, 2021
0.0395
0.0426
0.0395
0.0409
51,235
+0.00(+7.63%)
Dec 06, 2021
0.0380
0.0397
0.0380
0.0380
31,229
-0.00(-0.78%)
Dec 03, 2021
0.0410
0.0410
0.0383
0.0383
98,214
-0.00(-6.59%)
Dec 02, 2021
0.0400
0.0410
0.0400
0.0410
19,783
+0.00(+2.50%)
Dec 01, 2021
0.0421
0.0421
0.0400
0.0400
19,198
-0.00(-4.76%)
Nov 30, 2021
0.0420
0.0420
0.0420
0.0420
600
-0.00(-1.18%)
Nov 29, 2021
0.0425
0.0425
0.0402
0.0425
30,790
-0.00(-0.23%)
Nov 26, 2021
0.0426
0.0426
0.0426
0.0426
1,108
+0.00(+6.50%)
Nov 24, 2021
0.0400
0.0469
0.0400
0.0400
174,488
-0.01(-13.23%)
Nov 23, 2021
0.0422
0.0461
0.0400
0.0461
210,760
+0.00(+8.98%)
Nov 22, 2021
0.0442
0.0445
0.0400
0.0423
25,190
-0.00(-1.63%)
Nov 19, 2021
0.0425
0.0430
0.0425
0.0430
8,200
-0.00(-1.15%)
Nov 18, 2021
0.0424
0.0437
0.0424
0.0435
28,481
+0.00(+11.25%)
Nov 17, 2021
0.0414
0.0448
0.0390
0.0391
19,614
-0.00(-11.14%)
Nov 16, 2021
0.0425
0.0450
0.0425
0.0440
81,576
+0.00(+6.28%)
Nov 15, 2021
0.0391
0.0414
0.0391
0.0414
12,720
+0.00(+0.98%)
Nov 12, 2021
0.0393
0.0410
0.0393
0.0410
37,174
+0.00(+0.24%)
Nov 11, 2021
0.0378
0.0410
0.0367
0.0409
219,583
+0.01(+15.86%)
Nov 09, 2021
0.0404
0.0410
0.0313
0.0353
1,923,708
-0.00(-11.75%)
Nov 08, 2021
0.0400
0.0400
0.0351
0.0400
13,469
+0.00(+13.64%)
Nov 05, 2021
0.0352
0.0352
0.0352
0.0352
100,165
-0.00(-2.22%)
Nov 04, 2021
0.0375
0.0381
0.0350
0.0360
62,095
-0.00(-1.10%)
Nov 03, 2021
0.0387
0.0387
0.0356
0.0364
150,300
-0.00(-4.21%)
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
.