Aben Resources Ltd (OP: ABNAF )

0.0383 USD -0.0002 (-0.52%)
Streaming Delayed Price Updated: 3:06 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 0.0390 0.0409 0.0383 0.0383 27,500 -0.00(-0.52%)
Oct 14, 2021 0.0353 0.0435 0.0353 0.0385 157,921 -0.00(-5.17%)
Oct 13, 2021 0.0379 0.0406 0.0379 0.0406 1,166 +0.00(+9.43%)
Oct 12, 2021 0.0393 0.0400 0.0371 0.0371 21,283 +0.00(+6.00%)
Oct 11, 2021 0.0375 0.0375 0.0350 0.0350 19,760 -0.01(-13.15%)
Oct 08, 2021 0.0403 0.0403 0.0403 0.0403 250 +0.00(+0.00%)
Oct 07, 2021 0.0373 0.0403 0.0373 0.0403 2,659 +0.00(+6.05%)
Oct 06, 2021 0.0380 0.0380 0.0380 0.0380 15,319 -0.00(-5.00%)
Oct 05, 2021 0.0351 0.0400 0.0351 0.0400 2,850 -0.00(-5.66%)
Oct 04, 2021 0.0384 0.0424 0.0384 0.0424 600 -0.00(-0.24%)
Oct 01, 2021 0.0425 0.0425 0.0410 0.0425 6,000 -0.00(-3.63%)
Sep 30, 2021 0.0369 0.0441 0.0369 0.0441 2,800 +0.01(+13.66%)
Sep 29, 2021 0.0405 0.0405 0.0386 0.0388 164,235 +0.00(+0.26%)
Sep 28, 2021 0.0409 0.0469 0.0387 0.0387 101,141 -0.01(-15.32%)
Sep 24, 2021 0.0457 0.0457 0.0457 42 -0.00(-5.97%)
Sep 23, 2021 0.0486 0.0486 0.0486 0.0486 450 +0.00(+2.32%)
Sep 22, 2021 0.0420 0.0475 0.0420 0.0475 1,930 +0.00(+0.42%)
Sep 21, 2021 0.0419 0.0473 0.0419 0.0473 1,122 +0.00(+4.42%)
Sep 20, 2021 0.0424 0.0472 0.0424 0.0453 72,250 +0.00(+5.35%)
Sep 17, 2021 0.0429 0.0430 0.0427 0.0430 100,000 +0.00(+0.00%)
Sep 16, 2021 0.0478 0.0478 0.0426 0.0430 160,280 -0.00(-0.23%)
Sep 15, 2021 0.0430 0.0459 0.0430 0.0431 39,210 -0.00(-1.37%)
Sep 14, 2021 0.0388 0.0441 0.0388 0.0437 40,393 +0.00(+9.25%)
Sep 13, 2021 0.0397 0.0441 0.0388 0.0400 363,345 -0.00(-7.19%)
Sep 10, 2021 0.0420 0.0437 0.0420 0.0431 25,221 +0.00(+3.86%)
Sep 09, 2021 0.0415 0.0415 0.0415 0.0415 5,566 +0.00(+6.14%)
Sep 08, 2021 0.0400 0.0400 0.0391 0.0391 31,403 -0.01(-12.13%)
Sep 07, 2021 0.0444 0.0445 0.0390 0.0445 143,967 +0.00(+1.37%)
Sep 03, 2021 0.0400 0.0446 0.0396 0.0439 106,534 +0.00(+9.75%)
Sep 02, 2021 0.0410 0.0410 0.0391 0.0400 83,828 -0.00(-2.44%)
Sep 01, 2021 0.0430 0.0430 0.0410 0.0410 43,266 -0.00(-6.82%)
Aug 31, 2021 0.0384 0.0440 0.0384 0.0440 6,120 +0.00(+2.33%)
Aug 30, 2021 0.0439 0.0441 0.0430 0.0430 42,145 -0.00(-1.83%)
Aug 27, 2021 0.0435 0.0439 0.0430 0.0438 27,654 +0.00(+0.46%)
Aug 26, 2021 0.0436 0.0438 0.0436 0.0436 26,694 -0.00(-1.80%)
Aug 24, 2021 0.0444 0.0444 0.0444 0 +0.00(+0.91%)
Aug 23, 2021 0.0440 0.0440 0.0440 0.0440 5,000 +0.00(+0.00%)
Aug 20, 2021 0.0440 0.0440 0.0440 0.0440 12,021 +0.00(+6.54%)
Aug 19, 2021 0.0480 0.0480 0.0413 0.0413 10,925 -0.00(-8.63%)
Aug 18, 2021 0.0422 0.0452 0.0422 0.0452 13,700 +0.00(+10.24%)
Aug 17, 2021 0.0427 0.0437 0.0400 0.0410 58,627 -0.00(-4.21%)
Aug 16, 2021 0.0458 0.0481 0.0428 0.0428 53,406 -0.00(-10.08%)
Aug 13, 2021 0.0417 0.0476 0.0388 0.0476 108,207 +0.00(+1.93%)
Aug 11, 2021 0.0467 0.0467 0.0467 0 +0.00(+7.60%)
Aug 10, 2021 0.0430 0.0434 0.0430 0.0434 100,597 -0.00(-3.34%)
Aug 09, 2021 0.0459 0.0459 0.0410 0.0449 113,620 -0.00(-2.18%)
Aug 06, 2021 0.0447 0.0472 0.0444 0.0459 10,509 -0.00(-9.11%)
Aug 05, 2021 0.0458 0.0505 0.0410 0.0505 39,884 +0.00(+8.14%)
Aug 04, 2021 0.0464 0.0467 0.0410 0.0467 49,442 +0.00(+3.55%)
Aug 03, 2021 0.0463 0.0463 0.0431 0.0451 8,155 +0.00(+0.67%)
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.