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 (%)
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
.