Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.0595 0.0595 0.0595 328,965 +0.00(+4.75%)
Dec 30, 2020 0.0575 0.0575 0.0520 0.0568 328,965 -0.00(-3.24%)
Dec 29, 2020 0.0549 0.0590 0.0510 0.0587 244,804 +0.01(+10.96%)
Dec 28, 2020 0.0568 0.0633 0.0518 0.0529 98,377 -0.00(-1.67%)
Dec 24, 2020 0.0565 0.0565 0.0538 0.0538 2,500 -0.00(-0.37%)
Dec 23, 2020 0.0533 0.0584 0.0510 0.0540 63,531 +0.00(+2.66%)
Dec 22, 2020 0.0500 0.0582 0.0500 0.0526 325,573 +0.00(+3.14%)
Dec 21, 2020 0.0554 0.0555 0.0510 0.0510 38,415 -0.00(-7.61%)
Dec 18, 2020 0.0550 0.0587 0.0530 0.0552 199,600 +0.01(+10.40%)
Dec 17, 2020 0.0460 0.0525 0.0460 0.0500 375,589 +0.00(+1.63%)
Dec 16, 2020 0.0500 0.0518 0.0491 0.0492 53,330 -0.00(-4.09%)
Dec 15, 2020 0.0472 0.0515 0.0461 0.0513 154,306 -0.00(-1.16%)
Dec 14, 2020 0.0491 0.0522 0.0459 0.0519 97,027 +0.00(+3.80%)
Dec 11, 2020 0.0500 0.0500 0.0459 0.0500 144,200 +0.00(+5.26%)
Dec 10, 2020 0.0500 0.0500 0.0460 0.0475 58,073 -0.00(-5.00%)
Dec 09, 2020 0.0495 0.0523 0.0454 0.0500 196,286 +0.00(+1.01%)
Dec 08, 2020 0.0519 0.0519 0.0480 0.0495 88,349 -0.00(-2.94%)
Dec 07, 2020 0.0481 0.0522 0.0479 0.0510 29,253 +0.00(+0.00%)
Dec 04, 2020 0.0524 0.0524 0.0458 0.0510 66,800 -0.00(-0.78%)
Dec 03, 2020 0.0525 0.0525 0.0478 0.0514 157,632 -0.00(-1.91%)
Dec 02, 2020 0.0435 0.0538 0.0433 0.0524 61,493 +0.00(+7.60%)
Dec 01, 2020 0.0530 0.0530 0.0445 0.0487 54,985 -0.00(-4.88%)
Nov 30, 2020 0.0500 0.0539 0.0500 0.0512 126,153 +0.01(+24.27%)
Nov 27, 2020 0.0457 0.0457 0.0412 0.0412 30,900 -0.00(-8.44%)
Nov 25, 2020 0.0427 0.0450 0.0404 0.0450 95,100 -0.00(-0.66%)
Nov 24, 2020 0.0432 0.0460 0.0401 0.0453 93,687 +0.00(+5.35%)
Nov 23, 2020 0.0470 0.0470 0.0412 0.0430 48,409 -0.00(-0.46%)
Nov 20, 2020 0.0447 0.0471 0.0400 0.0432 51,000 -0.00(-1.82%)
Nov 19, 2020 0.0473 0.0473 0.0406 0.0440 347,513 -0.00(-5.78%)
Nov 18, 2020 0.0471 0.0471 0.0416 0.0467 356,543 +0.00(+0.43%)
Nov 17, 2020 0.0490 0.0498 0.0451 0.0465 39,744 -0.00(-1.06%)
Nov 16, 2020 0.0500 0.0500 0.0467 0.0470 131,573 -0.00(-9.44%)
Nov 13, 2020 0.0519 0.0519 0.0519 0.0519 3,000 +0.01(+13.57%)
Nov 12, 2020 0.0452 0.0468 0.0439 0.0457 13,198 -0.00(-1.93%)
Nov 11, 2020 0.0500 0.0500 0.0452 0.0466 87,526 -0.00(-4.12%)
Nov 10, 2020 0.0420 0.0500 0.0414 0.0486 79,694 +0.01(+13.02%)
Nov 09, 2020 0.0440 0.0510 0.0424 0.0430 47,800 -0.00(-9.47%)
Nov 06, 2020 0.0480 0.0505 0.0433 0.0475 288,000 -0.00(-1.04%)
Nov 05, 2020 0.0534 0.0534 0.0430 0.0480 245,459 -0.00(-4.00%)
Nov 04, 2020 0.0505 0.0505 0.0475 0.0500 233,530 -0.00(-0.79%)
Nov 03, 2020 0.0460 0.0541 0.0460 0.0504 149,847 -0.00(-3.82%)
Nov 02, 2020 0.0509 0.0524 0.0421 0.0524 342,743 +0.00(+9.39%)
Oct 30, 2020 0.0500 0.0563 0.0436 0.0479 508,600 -0.01(-15.67%)
Oct 29, 2020 0.0505 0.0589 0.0505 0.0568 42,373 +0.00(+3.27%)
Oct 28, 2020 0.0568 0.0568 0.0513 0.0550 143,342 -0.00(-5.17%)
Oct 27, 2020 0.0586 0.0637 0.0580 0.0580 63,425 +0.00(+0.69%)
Oct 26, 2020 0.0551 0.0600 0.0530 0.0576 79,047 -0.00(-4.79%)
Oct 23, 2020 0.0639 0.0639 0.0584 0.0605 58,800 +0.00(+0.83%)
Oct 22, 2020 0.0566 0.0626 0.0522 0.0600 62,781 +0.00(+2.56%)
Oct 21, 2020 0.0591 0.0641 0.0533 0.0585 199,983 -0.00(-7.44%)
Oct 20, 2020 0.0661 0.0661 0.0600 0.0632 64,216 +0.00(+0.80%)
Oct 19, 2020 0.0680 0.0703 0.0597 0.0627 105,103 -0.00(-5.57%)
Oct 16, 2020 0.0679 0.0685 0.0633 0.0664 80,800 -0.00(-2.21%)
Oct 15, 2020 0.0692 0.0692 0.0631 0.0679 71,164 +0.00(+0.74%)
Oct 14, 2020 0.0674 0.0674 0.0674 0.0674 300 -0.00(-4.94%)
Oct 13, 2020 0.0686 0.0731 0.0642 0.0709 7,974 +0.01(+9.08%)
Oct 12, 2020 0.0640 0.0714 0.0640 0.0650 25,189 -0.00(-5.11%)
Oct 09, 2020 0.0727 0.0767 0.0650 0.0685 145,400 -0.00(-5.39%)
Oct 08, 2020 0.0730 0.0765 0.0710 0.0724 134,250 -0.00(-1.36%)
Oct 07, 2020 0.0735 0.0761 0.0700 0.0734 153,772 +0.00(+4.26%)
Oct 06, 2020 0.0700 0.0730 0.0680 0.0704 434,087 -0.00(-3.16%)
Oct 05, 2020 0.0695 0.0727 0.0637 0.0727 209,730 +0.00(+0.97%)
Oct 02, 2020 0.0700 0.0720 0.0627 0.0720 110,300 -0.00(-1.10%)
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.