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
)
0.0619
UNCHANGED
Last Price
Updated: 12:48 PM EDT, Sep 13, 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, 2019
0.0589
0.0589
0.0500
0.0569
143,976
+0.00(+1.79%)
Oct 30, 2019
0.0584
0.0584
0.0522
0.0559
265,475
-0.00(-6.83%)
Oct 29, 2019
0.0600
0.0600
0.0536
0.0600
63,150
+0.00(+0.00%)
Oct 28, 2019
0.0590
0.0654
0.0574
0.0600
141,180
+0.00(+1.18%)
Oct 25, 2019
0.0648
0.0654
0.0556
0.0593
249,000
-0.00(-1.17%)
Oct 24, 2019
0.0700
0.0700
0.0559
0.0600
148,772
-0.00(-6.54%)
Oct 23, 2019
0.0702
0.0702
0.0597
0.0642
157,270
-0.01(-7.49%)
Oct 22, 2019
0.0640
0.0699
0.0610
0.0694
94,449
+0.00(+6.93%)
Oct 21, 2019
0.0800
0.0800
0.0600
0.0649
678,319
-0.02(-25.40%)
Oct 18, 2019
0.0897
0.0900
0.0802
0.0870
18,600
+0.00(+0.46%)
Oct 16, 2019
0.0866
0.0866
0.0866
0
+0.00(+1.29%)
Oct 15, 2019
0.0940
0.0940
0.0800
0.0855
247,250
+0.00(+4.27%)
Oct 14, 2019
0.0829
0.0994
0.0820
0.0820
171,987
-0.01(-13.68%)
Oct 11, 2019
0.0958
0.0986
0.0815
0.0950
113,300
+0.00(+4.40%)
Oct 10, 2019
0.1010
0.1010
0.0890
0.0910
295,239
-0.01(-8.91%)
Oct 09, 2019
0.1130
0.1130
0.0920
0.0999
317,418
-0.01(-6.37%)
Oct 08, 2019
0.1110
0.1110
0.1000
0.1067
112,169
+0.00(+0.76%)
Oct 07, 2019
0.1100
0.1139
0.1001
0.1059
90,897
-0.00(-3.73%)
Oct 04, 2019
0.1090
0.1105
0.1040
0.1100
500,300
+0.01(+5.67%)
Oct 03, 2019
0.0830
0.1041
0.0830
0.1041
736,500
+0.02(+30.12%)
Oct 02, 2019
0.0850
0.0850
0.0751
0.0800
101,500
-0.00(-3.03%)
Oct 01, 2019
0.0796
0.0825
0.0796
0.0825
6,235
+0.00(+4.43%)
Sep 30, 2019
0.0793
0.0793
0.0790
0.0790
16,000
-0.00(-2.47%)
Sep 27, 2019
0.0830
0.0866
0.0793
0.0810
54,000
-0.01(-7.00%)
Sep 26, 2019
0.0868
0.0880
0.0829
0.0871
58,055
+0.00(+3.69%)
Sep 25, 2019
0.0775
0.0845
0.0775
0.0840
37,750
+0.01(+8.39%)
Sep 24, 2019
0.0813
0.0813
0.0743
0.0775
185,089
-0.01(-7.85%)
Sep 23, 2019
0.0900
0.0900
0.0752
0.0841
303,840
+0.00(+0.12%)
Sep 20, 2019
0.0830
0.0860
0.0750
0.0840
49,100
+0.00(+1.45%)
Sep 19, 2019
0.0930
0.0930
0.0776
0.0828
256,981
-0.01(-10.78%)
Sep 18, 2019
0.0901
0.1000
0.0901
0.0928
41,339
-0.01(-8.12%)
Sep 17, 2019
0.0943
0.1039
0.0900
0.1010
313,482
+0.01(+7.45%)
Sep 16, 2019
0.1038
0.1038
0.0940
0.0940
18,345
-0.01(-5.05%)
Sep 13, 2019
0.1000
0.1000
0.0930
0.0990
129,900
-0.00(-1.59%)
Sep 12, 2019
0.1020
0.1119
0.1006
0.1006
20,620
-0.01(-7.37%)
Sep 11, 2019
0.1082
0.1086
0.1057
0.1086
27,754
+0.01(+8.60%)
Sep 10, 2019
0.0970
0.1036
0.0961
0.1000
83,778
+0.00(+0.81%)
Sep 09, 2019
0.0985
0.1038
0.0932
0.0992
327,754
-0.01(-4.89%)
Sep 06, 2019
0.0961
0.1043
0.0937
0.1043
146,200
+0.00(+4.30%)
Sep 05, 2019
0.1034
0.1067
0.0955
0.1000
131,446
-0.01(-5.66%)
Sep 04, 2019
0.1108
0.1113
0.1033
0.1060
152,733
+0.00(+0.00%)
Sep 03, 2019
0.1090
0.1100
0.1030
0.1060
240,500
-0.00(-4.42%)
Aug 30, 2019
0.1112
0.1132
0.1032
0.1109
96,800
+0.00(+0.82%)
Aug 29, 2019
0.1108
0.1147
0.1014
0.1100
157,000
-0.00(-1.70%)
Aug 28, 2019
0.1129
0.1136
0.1030
0.1119
278,372
-0.00(-0.09%)
Aug 27, 2019
0.1161
0.1180
0.1120
0.1120
149,648
-0.01(-5.08%)
Aug 26, 2019
0.1150
0.1224
0.1120
0.1180
180,000
+0.00(+3.87%)
Aug 23, 2019
0.1051
0.1151
0.1051
0.1136
213,800
+0.00(+4.32%)
Aug 22, 2019
0.1148
0.1180
0.1075
0.1089
196,000
-0.01(-9.25%)
Aug 21, 2019
0.1250
0.1258
0.1150
0.1200
89,991
+0.00(+1.44%)
Aug 20, 2019
0.1262
0.1355
0.1040
0.1183
504,127
-0.02(-15.80%)
Aug 19, 2019
0.1408
0.1441
0.1385
0.1405
52,000
+0.01(+5.09%)
Aug 16, 2019
0.1410
0.1410
0.1334
0.1337
105,200
-0.01(-4.50%)
Aug 15, 2019
0.1500
0.1500
0.1331
0.1400
95,992
-0.01(-7.89%)
Aug 14, 2019
0.1639
0.1639
0.1506
0.1520
146,300
-0.00(-3.06%)
Aug 13, 2019
0.1675
0.1700
0.1568
0.1568
94,018
-0.01(-7.55%)
Aug 12, 2019
0.1690
0.1696
0.1648
0.1696
67,380
+0.01(+4.24%)
Aug 09, 2019
0.1531
0.1681
0.1531
0.1627
61,900
-0.01(-3.33%)
Aug 08, 2019
0.1700
0.1700
0.1627
0.1683
14,250
-0.00(-1.00%)
Aug 07, 2019
0.1700
0.1707
0.1588
0.1700
68,950
+0.00(+1.19%)
Aug 06, 2019
0.1800
0.1870
0.1637
0.1680
173,380
-0.01(-6.67%)
Aug 05, 2019
0.1812
0.1840
0.1770
0.1800
22,000
+0.01(+6.51%)
Aug 02, 2019
0.1677
0.1735
0.1601
0.1690
11,000
+0.01(+5.10%)
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
.