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

Aben Minerals Ltd (OP: ABNAF )

0.0771 +0.0211 (+37.68%)
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 (%)
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%)
Oct 01, 2020 0.0721 0.0728 0.0655 0.0728 167,529 +0.00(+4.00%)
Sep 30, 2020 0.0703 0.0740 0.0679 0.0700 286,049 +0.00(+1.16%)
Sep 29, 2020 0.0700 0.0708 0.0678 0.0692 123,000 +0.00(+0.29%)
Sep 28, 2020 0.0656 0.0778 0.0656 0.0690 129,793 -0.00(-3.09%)
Sep 25, 2020 0.0639 0.0721 0.0600 0.0712 1,080,700 +0.01(+13.02%)
Sep 24, 2020 0.0648 0.0650 0.0618 0.0630 83,479 -0.00(-2.63%)
Sep 23, 2020 0.0658 0.0658 0.0620 0.0647 110,665 +0.00(+0.47%)
Sep 22, 2020 0.0679 0.0679 0.0610 0.0644 411,319 -0.00(-1.53%)
Sep 21, 2020 0.0681 0.0722 0.0626 0.0654 178,464 -0.01(-13.72%)
Sep 18, 2020 0.0800 0.0800 0.0681 0.0758 368,300 -0.00(-4.89%)
Sep 17, 2020 0.0752 0.0800 0.0726 0.0797 163,717 -0.01(-6.01%)
Sep 16, 2020 0.0831 0.0848 0.0817 0.0848 46,400 -0.00(-4.07%)
Sep 15, 2020 0.0818 0.0886 0.0818 0.0884 17,350 +0.00(+2.91%)
Sep 14, 2020 0.0862 0.0950 0.0858 0.0859 197,326 -0.00(-4.56%)
Sep 11, 2020 0.1040 0.1040 0.0900 0.0900 23,300 -0.01(-6.25%)
Sep 10, 2020 0.0906 0.1014 0.0900 0.0960 165,506 -0.01(-5.33%)
Sep 09, 2020 0.0927 0.1014 0.0927 0.1014 97,789 -0.00(-1.84%)
Sep 08, 2020 0.1050 0.1050 0.0973 0.1033 52,450 +0.00(+2.28%)
Sep 04, 2020 0.1019 0.1019 0.0940 0.1010 377,600 +0.00(+1.81%)
Sep 03, 2020 0.1000 0.1038 0.0894 0.0992 221,389 -0.01(-8.99%)
Sep 02, 2020 0.1025 0.1090 0.1000 0.1090 152,650 +0.00(+0.00%)
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.