Aben Resources Ltd (OP: ABNAF )

0.0457 USD UNCHANGED
Streaming Delayed Price Updated: 2:13 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 0.0457 0.0457 0.0457 42 -0.00(-5.97%)
Sep 23, 2021 0.0486 0.0486 0.0486 0.0486 450 +0.00(+2.32%)
Sep 22, 2021 0.0420 0.0475 0.0420 0.0475 1,930 +0.00(+0.42%)
Sep 21, 2021 0.0419 0.0473 0.0419 0.0473 1,122 +0.00(+4.42%)
Sep 20, 2021 0.0424 0.0472 0.0424 0.0453 72,250 +0.00(+5.35%)
Sep 17, 2021 0.0429 0.0430 0.0427 0.0430 100,000 +0.00(+0.00%)
Sep 16, 2021 0.0478 0.0478 0.0426 0.0430 160,280 -0.00(-0.23%)
Sep 15, 2021 0.0430 0.0459 0.0430 0.0431 39,210 -0.00(-1.37%)
Sep 14, 2021 0.0388 0.0441 0.0388 0.0437 40,393 +0.00(+9.25%)
Sep 13, 2021 0.0397 0.0441 0.0388 0.0400 363,345 -0.00(-7.19%)
Sep 10, 2021 0.0420 0.0437 0.0420 0.0431 25,221 +0.00(+3.86%)
Sep 09, 2021 0.0415 0.0415 0.0415 0.0415 5,566 +0.00(+6.14%)
Sep 08, 2021 0.0400 0.0400 0.0391 0.0391 31,403 -0.01(-12.13%)
Sep 07, 2021 0.0444 0.0445 0.0390 0.0445 143,967 +0.00(+1.37%)
Sep 03, 2021 0.0400 0.0446 0.0396 0.0439 106,534 +0.00(+9.75%)
Sep 02, 2021 0.0410 0.0410 0.0391 0.0400 83,828 -0.00(-2.44%)
Sep 01, 2021 0.0430 0.0430 0.0410 0.0410 43,266 -0.00(-6.82%)
Aug 31, 2021 0.0384 0.0440 0.0384 0.0440 6,120 +0.00(+2.33%)
Aug 30, 2021 0.0439 0.0441 0.0430 0.0430 42,145 -0.00(-1.83%)
Aug 27, 2021 0.0435 0.0439 0.0430 0.0438 27,654 +0.00(+0.46%)
Aug 26, 2021 0.0436 0.0438 0.0436 0.0436 26,694 -0.00(-1.80%)
Aug 24, 2021 0.0444 0.0444 0.0444 0 +0.00(+0.91%)
Aug 23, 2021 0.0440 0.0440 0.0440 0.0440 5,000 +0.00(+0.00%)
Aug 20, 2021 0.0440 0.0440 0.0440 0.0440 12,021 +0.00(+6.54%)
Aug 19, 2021 0.0480 0.0480 0.0413 0.0413 10,925 -0.00(-8.63%)
Aug 18, 2021 0.0422 0.0452 0.0422 0.0452 13,700 +0.00(+10.24%)
Aug 17, 2021 0.0427 0.0437 0.0400 0.0410 58,627 -0.00(-4.21%)
Aug 16, 2021 0.0458 0.0481 0.0428 0.0428 53,406 -0.00(-10.08%)
Aug 13, 2021 0.0417 0.0476 0.0388 0.0476 108,207 +0.00(+1.93%)
Aug 11, 2021 0.0467 0.0467 0.0467 0 +0.00(+7.60%)
Aug 10, 2021 0.0430 0.0434 0.0430 0.0434 100,597 -0.00(-3.34%)
Aug 09, 2021 0.0459 0.0459 0.0410 0.0449 113,620 -0.00(-2.18%)
Aug 06, 2021 0.0447 0.0472 0.0444 0.0459 10,509 -0.00(-9.11%)
Aug 05, 2021 0.0458 0.0505 0.0410 0.0505 39,884 +0.00(+8.14%)
Aug 04, 2021 0.0464 0.0467 0.0410 0.0467 49,442 +0.00(+3.55%)
Aug 03, 2021 0.0463 0.0463 0.0431 0.0451 8,155 +0.00(+0.67%)
Aug 02, 2021 0.0460 0.0509 0.0411 0.0448 24,529 -0.00(-4.88%)
Jul 30, 2021 0.0500 0.0500 0.0440 0.0471 94,990 -0.00(-5.42%)
Jul 29, 2021 0.0473 0.0500 0.0438 0.0498 80,505 +0.00(+3.75%)
Jul 27, 2021 0.0480 0.0480 0.0480 123 -0.00(-1.64%)
Jul 26, 2021 0.0450 0.0488 0.0432 0.0488 23,166 +0.00(+8.44%)
Jul 23, 2021 0.0490 0.0500 0.0450 0.0450 55,418 -0.00(-8.16%)
Jul 22, 2021 0.0444 0.0490 0.0444 0.0490 6,316 -0.00(-2.00%)
Jul 21, 2021 0.0500 0.0500 0.0500 0.0500 20,750 +0.00(+2.88%)
Jul 20, 2021 0.0486 0.0486 0.0486 0.0486 2,007 +0.00(+4.74%)
Jul 19, 2021 0.0462 0.0464 0.0461 0.0464 30,500 -0.00(-1.49%)
Jul 16, 2021 0.0493 0.0493 0.0471 0.0471 11,000 -0.00(-9.25%)
Jul 13, 2021 0.0519 0.0519 0.0519 0 +0.00(+3.39%)
Jul 12, 2021 0.0473 0.0502 0.0473 0.0502 27,044 +0.00(+2.45%)
Jul 09, 2021 0.0500 0.0500 0.0484 0.0490 30,100 +0.00(+3.16%)
Jul 08, 2021 0.0522 0.0524 0.0471 0.0475 35,917 -0.01(-14.41%)
Jul 07, 2021 0.0573 0.0573 0.0522 0.0555 40,418 +0.00(+7.35%)
Jul 06, 2021 0.0520 0.0546 0.0507 0.0517 264,001 +0.00(+3.40%)
Jul 02, 2021 0.0512 0.0574 0.0480 0.0500 81,726 +0.00(+8.46%)
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.