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
)
0.0681
UNCHANGED
Streaming Delayed Price
Updated: 1:02 PM EDT, Apr 30, 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 (%)
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%)
Aug 01, 2019
0.1505
0.1608
0.1505
0.1608
27,700
+0.01(+7.20%)
Jul 31, 2019
0.1597
0.1616
0.1500
0.1500
96,083
-0.01(-6.89%)
Jul 30, 2019
0.1623
0.1750
0.1560
0.1611
168,060
-0.01(-5.24%)
Jul 29, 2019
0.1812
0.1812
0.1685
0.1700
63,450
-0.01(-4.60%)
Jul 26, 2019
0.1850
0.1850
0.1782
0.1782
15,100
-0.00(-2.14%)
Jul 25, 2019
0.1870
0.1870
0.1785
0.1821
192,980
-0.00(-2.62%)
Jul 24, 2019
0.1799
0.1870
0.1770
0.1870
149,969
+0.01(+3.43%)
Jul 23, 2019
0.1905
0.1906
0.1786
0.1808
42,417
-0.01(-4.84%)
Jul 22, 2019
0.1941
0.1993
0.1800
0.1900
195,803
+0.00(+0.26%)
Jul 19, 2019
0.1856
0.1897
0.1839
0.1895
43,200
+0.01(+6.40%)
Jul 18, 2019
0.1840
0.1840
0.1777
0.1781
64,900
-0.00(-2.09%)
Jul 17, 2019
0.1750
0.1819
0.1750
0.1819
85,010
+0.01(+3.35%)
Jul 16, 2019
0.1780
0.1788
0.1758
0.1760
49,087
-0.00(-2.22%)
Jul 15, 2019
0.1940
0.1940
0.1800
0.1800
57,900
-0.00(-1.53%)
Jul 12, 2019
0.1796
0.1946
0.1796
0.1828
71,200
-0.00(-1.19%)
Jul 11, 2019
0.1909
0.1968
0.1850
0.1850
43,950
-0.00(-0.96%)
Jul 10, 2019
0.2010
0.2010
0.1868
0.1868
14,500
-0.01(-4.69%)
Jul 09, 2019
0.1850
0.2000
0.1850
0.1960
47,040
+0.01(+3.27%)
Jul 08, 2019
0.1898
0.1898
0.1898
0.1898
1,000
+0.00(+0.21%)
Jul 05, 2019
0.1850
0.1906
0.1850
0.1894
105,000
-0.00(-1.97%)
Jul 03, 2019
0.1893
0.1932
0.1810
0.1932
42,400
+0.00(+1.90%)
Jul 02, 2019
0.1890
0.1945
0.1890
0.1896
91,200
-0.01(-5.15%)
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
.