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
)
0.0771
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:
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 (%)
May 31, 2018
0.1620
0.1712
0.1620
0.1678
18,700
+0.01(+4.16%)
May 30, 2018
0.1500
0.1619
0.1470
0.1611
22,400
+0.01(+7.40%)
May 29, 2018
0.1458
0.1640
0.1458
0.1500
39,700
-0.01(-3.23%)
May 25, 2018
0.1550
0.1550
0.1550
0
-0.01(-5.95%)
May 24, 2018
0.1690
0.1690
0.1648
0.1648
83,865
-0.00(-0.12%)
May 23, 2018
0.1750
0.1750
0.1650
0.1650
29,450
+0.00(+0.24%)
May 22, 2018
0.1730
0.1850
0.1646
0.1646
29,100
-0.00(-0.96%)
May 21, 2018
0.1729
0.1730
0.1662
0.1662
16,062
+0.00(+0.73%)
May 18, 2018
0.1588
0.1650
0.1588
0.1650
9,116
+0.00(+0.00%)
May 17, 2018
0.1650
0.1650
0.1650
0.1650
5,041
-0.00(-2.54%)
May 16, 2018
0.1680
0.1693
0.1680
0.1693
15,520
-0.00(-0.41%)
May 15, 2018
0.1800
0.1832
0.1700
0.1700
58,315
-0.01(-5.56%)
May 14, 2018
0.1852
0.1919
0.1788
0.1800
40,373
+0.01(+9.09%)
May 11, 2018
0.1690
0.1770
0.1650
0.1650
79,150
+0.00(+1.23%)
May 10, 2018
0.1625
0.1630
0.1622
0.1630
3,767
+0.00(+2.52%)
May 09, 2018
0.1534
0.1610
0.1534
0.1590
37,500
+0.00(+2.58%)
May 08, 2018
0.1500
0.1570
0.1500
0.1550
39,500
+0.00(+2.92%)
May 07, 2018
0.1506
0.1506
0.1506
0.1506
267
+0.00(+1.07%)
May 04, 2018
0.1320
0.1490
0.1320
0.1490
7,500
+0.00(+1.78%)
May 03, 2018
0.1464
0.1464
0.1464
0.1464
10,000
-0.01(-6.69%)
May 02, 2018
0.1596
0.1596
0.1480
0.1569
11,321
+0.02(+11.28%)
May 01, 2018
0.1418
0.1418
0.1410
0.1410
18,000
+0.01(+10.68%)
Apr 30, 2018
0.1259
0.1287
0.1246
0.1274
59,526
+0.00(+1.11%)
Apr 27, 2018
0.1260
0.1260
0.1260
0.1260
20,000
-0.01(-3.96%)
Apr 26, 2018
0.1340
0.1340
0.1260
0.1312
49,200
+0.01(+9.61%)
Apr 24, 2018
0.1197
0.1197
0.1197
0
-0.00(-1.97%)
Apr 23, 2018
0.1221
0.1221
0.1221
0.1221
5,016
-0.00(-0.73%)
Apr 20, 2018
0.1200
0.1230
0.1200
0.1230
9,000
+0.00(+3.36%)
Apr 18, 2018
0.1190
0.1190
0.1190
0
-0.01(-6.93%)
Apr 17, 2018
0.1280
0.1280
0.1279
0.1279
6,233
+0.01(+4.72%)
Apr 16, 2018
0.1190
0.1246
0.1190
0.1221
61,000
+0.01(+8.44%)
Apr 12, 2018
0.1126
0.1126
0.1126
0
+0.01(+5.93%)
Apr 11, 2018
0.1180
0.1200
0.1063
0.1063
80,700
-0.00(-2.48%)
Apr 10, 2018
0.1167
0.1200
0.1090
0.1090
43,782
+0.01(+5.83%)
Apr 09, 2018
0.1157
0.1157
0.1030
0.1030
117,079
-0.00(-2.86%)
Apr 06, 2018
0.1020
0.1060
0.1020
0.1060
26,500
+0.02(+18.21%)
Apr 05, 2018
0.1000
0.1000
0.0897
0.0897
11,416
-0.01(-5.88%)
Apr 04, 2018
0.0856
0.0953
0.0856
0.0953
24,997
+0.01(+7.44%)
Apr 03, 2018
0.0887
0.0887
0.0887
0.0887
5,000
-0.01(-8.56%)
Apr 02, 2018
0.0970
0.0970
0.0970
0.0970
8,000
+0.00(+2.97%)
Mar 28, 2018
0.0942
0.0942
0.0942
0
-0.00(-0.84%)
Mar 27, 2018
0.0960
0.1049
0.0923
0.0950
35,825
-0.01(-5.00%)
Mar 26, 2018
0.0969
0.1010
0.0929
0.1000
34,000
-0.01(-6.89%)
Mar 23, 2018
0.1060
0.1074
0.0985
0.1074
72,306
-0.00(-2.10%)
Mar 22, 2018
0.1082
0.1097
0.1082
0.1097
20,000
-0.00(-0.90%)
Mar 21, 2018
0.1107
0.1107
0.1107
0.1107
2,000
-0.01(-5.67%)
Mar 20, 2018
0.1173
0.1173
0.1173
0.1173
1,000
+0.01(+7.56%)
Mar 19, 2018
0.1127
0.1150
0.1091
0.1091
47,000
-0.01(-5.13%)
Mar 15, 2018
0.1150
0.1150
0.1150
0
-0.01(-4.96%)
Mar 13, 2018
0.1210
0.1210
0.1210
0
+0.01(+8.82%)
Mar 12, 2018
0.1111
0.1112
0.1111
0.1112
51,588
+0.00(+1.08%)
Mar 09, 2018
0.1248
0.1248
0.1080
0.1100
202,588
-0.01(-8.18%)
Mar 08, 2018
0.1317
0.1317
0.1198
0.1198
5,700
-0.00(-1.24%)
Mar 07, 2018
0.1293
0.1293
0.1213
0.1213
10,200
-0.00(-3.73%)
Mar 06, 2018
0.1143
0.1260
0.1143
0.1260
15,166
+0.01(+5.00%)
Mar 05, 2018
0.1200
0.1200
0.1200
0.1200
10,000
-0.01(-7.55%)
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
.