Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aben Minerals Ltd (OP: ABNAF )

0.0771 UNCHANGED
Streaming Delayed 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 0.1713 0.1810 0.1684 0.1810 26,043 +0.01(+5.72%)
Jun 29, 2018 0.1649 0.1712 0.1557 0.1712 20,540 +0.00(+0.71%)
Jun 28, 2018 0.1698 0.1700 0.1698 0.1700 2,050 +0.00(+2.80%)
Jun 27, 2018 0.1636 0.1690 0.1538 0.1654 24,978 +0.01(+3.14%)
Jun 26, 2018 0.1600 0.1605 0.1526 0.1603 17,500 +0.00(+0.84%)
Jun 25, 2018 0.1674 0.1753 0.1565 0.1590 106,518 -0.01(-6.96%)
Jun 22, 2018 0.1700 0.1709 0.1669 0.1709 31,400 +0.00(+0.53%)
Jun 21, 2018 0.1785 0.1823 0.1673 0.1700 60,342 -0.01(-3.85%)
Jun 20, 2018 0.1733 0.1781 0.1700 0.1768 110,900 +0.01(+3.57%)
Jun 19, 2018 0.1676 0.1707 0.1675 0.1707 25,100 +0.01(+3.41%)
Jun 18, 2018 0.1589 0.1720 0.1551 0.1651 11,030 -0.00(-1.74%)
Jun 15, 2018 0.1720 0.1680 0.1680 9,000 -0.01(-6.51%)
Jun 14, 2018 0.1788 0.1797 0.1784 0.1797 6,119 +0.01(+7.41%)
Jun 13, 2018 0.1788 0.1792 0.1673 0.1673 42,975 -0.01(-5.37%)
Jun 12, 2018 0.1789 0.1827 0.1720 0.1768 17,867 -0.00(-1.83%)
Jun 11, 2018 0.1788 0.1801 0.1767 0.1801 14,060 +0.00(+0.06%)
Jun 08, 2018 0.1753 0.1800 0.1713 0.1800 6,300 +0.02(+9.56%)
Jun 07, 2018 0.1776 0.1776 0.1643 0.1643 14,173 -0.01(-6.44%)
Jun 06, 2018 0.1770 0.1846 0.1756 0.1756 26,250 +0.00(+0.52%)
Jun 05, 2018 0.1830 0.1830 0.1747 0.1747 5,500 -0.01(-5.57%)
Jun 04, 2018 0.1790 0.1934 0.1790 0.1850 47,568 +0.01(+3.35%)
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.