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 (%)
Oct 31, 2017
0.1361
0.1381
0.1361
0.1381
8,850
+0.01(+10.83%)
Oct 30, 2017
0.1333
0.1333
0.1246
0.1246
29,500
-0.01(-10.36%)
Oct 27, 2017
0.1450
0.1480
0.1390
0.1390
50,400
+0.02(+17.10%)
Oct 26, 2017
0.1132
0.1200
0.1050
0.1187
29,250
+0.00(+3.22%)
Oct 25, 2017
0.1200
0.1209
0.1070
0.1150
117,492
-0.02(-14.24%)
Oct 24, 2017
0.1330
0.1345
0.1242
0.1341
84,950
+0.01(+7.80%)
Oct 23, 2017
0.1325
0.1345
0.1215
0.1244
46,200
-0.01(-6.11%)
Oct 20, 2017
0.1500
0.1560
0.1200
0.1325
392,800
-0.03(-16.35%)
Oct 19, 2017
0.1480
0.1584
0.1480
0.1584
46,033
+0.01(+8.20%)
Oct 18, 2017
0.1600
0.1600
0.1380
0.1464
167,400
-0.01(-3.68%)
Oct 17, 2017
0.1715
0.1715
0.1520
0.1520
68,211
-0.02(-14.12%)
Oct 16, 2017
0.1715
0.1877
0.1715
0.1770
71,550
+0.00(+2.85%)
Oct 13, 2017
0.1900
0.2134
0.1720
0.1721
172,250
-0.00(-2.22%)
Oct 12, 2017
0.1900
0.1900
0.1760
0.1760
47,500
-0.01(-7.37%)
Oct 11, 2017
0.1940
0.1940
0.1868
0.1900
58,250
+0.00(+0.05%)
Oct 10, 2017
0.1830
0.2000
0.1830
0.1899
52,875
+0.01(+3.77%)
Oct 09, 2017
0.1680
0.1830
0.1680
0.1830
88,951
+0.01(+5.78%)
Oct 06, 2017
0.1840
0.1840
0.1606
0.1730
295,310
-0.02(-11.73%)
Oct 05, 2017
0.2000
0.2000
0.1700
0.1960
319,111
-0.00(-2.15%)
Oct 04, 2017
0.2285
0.2376
0.1961
0.2003
660,291
-0.11(-35.39%)
Oct 03, 2017
0.3396
0.3396
0.2900
0.3100
202,329
-0.03(-7.46%)
Oct 02, 2017
0.3201
0.3520
0.3201
0.3350
52,000
+0.01(+2.57%)
Sep 29, 2017
0.3009
0.3407
0.3009
0.3266
383,251
+0.04(+13.48%)
Sep 28, 2017
0.2777
0.3036
0.2500
0.2878
98,200
+0.02(+7.83%)
Sep 27, 2017
0.2800
0.2800
0.2510
0.2669
108,850
-0.01(-3.96%)
Sep 26, 2017
0.2839
0.2880
0.2734
0.2779
225,290
+0.01(+3.35%)
Sep 25, 2017
0.2940
0.2940
0.2670
0.2689
139,714
-0.02(-7.21%)
Sep 22, 2017
0.2780
0.2976
0.2600
0.2898
228,197
+0.00(+1.68%)
Sep 21, 2017
0.3090
0.3100
0.2650
0.2850
235,079
-0.02(-8.03%)
Sep 20, 2017
0.3200
0.3207
0.2878
0.3099
144,785
-0.01(-3.13%)
Sep 19, 2017
0.3410
0.3509
0.2905
0.3199
217,457
-0.02(-6.73%)
Sep 18, 2017
0.3530
0.3790
0.3430
0.3430
195,622
-0.06(-15.58%)
Sep 15, 2017
0.3486
0.4063
0.3486
0.4063
530,305
+0.07(+19.39%)
Sep 14, 2017
0.2783
0.3653
0.2579
0.3403
384,484
+0.03(+9.07%)
Sep 13, 2017
0.3610
0.3678
0.2975
0.3120
316,604
-0.04(-11.36%)
Sep 12, 2017
0.2449
0.3901
0.2408
0.3520
953,870
+0.12(+53.04%)
Sep 11, 2017
0.2242
0.2370
0.2242
0.2300
59,537
+0.00(+1.55%)
Sep 08, 2017
0.2200
0.2265
0.2081
0.2265
31,500
+0.00(+0.94%)
Sep 07, 2017
0.2200
0.2264
0.2200
0.2244
14,550
+0.01(+6.35%)
Sep 06, 2017
0.2187
0.2345
0.2110
0.2110
69,200
+0.00(+1.49%)
Sep 05, 2017
0.2100
0.2280
0.2060
0.2079
572,700
+0.01(+3.43%)
Sep 01, 2017
0.1988
0.2070
0.1988
0.2010
113,725
+0.00(+0.55%)
Aug 31, 2017
0.2000
0.2150
0.1918
0.1999
399,605
+0.01(+3.95%)
Aug 30, 2017
0.1830
0.1923
0.1814
0.1923
15,900
+0.02(+14.53%)
Aug 29, 2017
0.1679
0.1679
0.1679
0.1679
9,800
-0.01(-7.29%)
Aug 28, 2017
0.1754
0.1854
0.1639
0.1811
119,402
-0.01(-4.68%)
Aug 25, 2017
0.1870
0.1900
0.1870
0.1900
11,000
+0.01(+4.40%)
Aug 24, 2017
0.1664
0.1875
0.1664
0.1820
26,833
+0.00(+1.11%)
Aug 22, 2017
0.1800
0.1800
0.1800
0
-0.02(-11.72%)
Aug 21, 2017
0.1909
0.2078
0.1906
0.2039
56,340
+0.03(+15.20%)
Aug 18, 2017
0.1560
0.1770
0.1560
0.1770
24,300
+0.02(+13.32%)
Aug 17, 2017
0.1438
0.1568
0.1438
0.1562
108,585
+0.01(+6.04%)
Aug 16, 2017
0.1560
0.1590
0.1449
0.1473
55,628
-0.02(-12.32%)
Aug 15, 2017
0.1668
0.1680
0.1668
0.1680
23,000
-0.00(-2.15%)
Aug 14, 2017
0.1670
0.1750
0.1640
0.1717
111,550
-0.00(-0.17%)
Aug 11, 2017
0.1811
0.1811
0.1720
0.1720
13,100
-0.02(-8.80%)
Aug 10, 2017
0.1600
0.1886
0.1502
0.1886
74,461
+0.03(+18.32%)
Aug 09, 2017
0.1510
0.1595
0.1480
0.1594
144,316
+0.01(+4.87%)
Aug 08, 2017
0.1597
0.1597
0.1480
0.1520
54,450
-0.01(-4.28%)
Aug 07, 2017
0.1588
0.1588
0.1588
0.1588
1,990
-0.00(-0.13%)
Aug 04, 2017
0.1590
0.1590
0.1590
0.1590
5,000
-0.01(-4.22%)
Aug 03, 2017
0.1750
0.1800
0.1471
0.1660
231,621
+0.00(+0.55%)
Aug 02, 2017
0.1370
0.1651
0.1315
0.1651
179,300
+0.03(+23.39%)
Aug 01, 2017
0.1412
0.1412
0.1338
0.1338
134,000
+0.00(+1.91%)
Jul 31, 2017
0.1203
0.1345
0.1203
0.1313
85,500
+0.00(+2.81%)
Jul 28, 2017
0.1130
0.1347
0.1123
0.1277
76,566
+0.02(+14.53%)
Jul 27, 2017
0.0919
0.1115
0.0919
0.1115
20,000
+0.03(+40.61%)
Jul 26, 2017
0.0793
0.0793
0.0793
0.0793
11,966
+0.00(+1.67%)
Jul 25, 2017
0.0780
0.0780
0.0780
0.0780
15,000
-0.01(-8.34%)
Jul 24, 2017
0.0811
0.0851
0.0811
0.0851
44,000
-0.01(-5.55%)
Jul 20, 2017
0.0901
0.0901
0.0901
0
+0.00(+1.69%)
Jul 19, 2017
0.0899
0.0899
0.0846
0.0886
49,526
+0.00(+1.84%)
Jul 18, 2017
0.0857
0.0870
0.0857
0.0870
5,561
+0.01(+18.69%)
Jul 12, 2017
0.0733
0.0733
0.0733
0
-0.00(-0.27%)
Jul 10, 2017
0.0735
0.0735
0.0735
0
-0.00(-0.94%)
Jul 03, 2017
0.0742
0.0742
0.0742
0.0742
0
+0.00(+0.00%)
Jun 23, 2017
0.0742
0.0742
0.0742
0
-0.00(-3.64%)
Jun 22, 2017
0.0770
0.0770
0.0770
0.0770
2,000
+0.01(+6.94%)
Jun 20, 2017
0.0720
0.0720
0.0720
0
-0.00(-5.26%)
Jun 16, 2017
0.0760
0.0760
0.0760
0
+0.00(+4.70%)
Jun 08, 2017
0.0726
0.0726
0.0726
0
-0.01(-13.79%)
Jun 06, 2017
0.0842
0.0842
0.0842
0
+0.00(+5.25%)
Jun 05, 2017
0.0800
0.0800
0.0800
0.0800
20,000
+0.00(+5.26%)
May 31, 2017
0.0760
0.0760
0.0760
83
-0.01(-9.52%)
May 26, 2017
0.0840
0.0840
0.0840
0
-0.00(-1.98%)
May 25, 2017
0.0857
0.0857
0.0857
0.0857
4,000
+0.01(+15.97%)
May 23, 2017
0.0739
0.0739
0.0739
0
-0.01(-10.96%)
May 18, 2017
0.0830
0.0830
0.0830
0
+0.01(+10.96%)
May 16, 2017
0.0748
0.0748
0.0748
0
+0.00(+2.47%)
May 09, 2017
0.0730
0.0730
0.0730
0
-0.00(-5.44%)
May 08, 2017
0.0772
0.0772
0.0772
0.0772
277
-0.01(-9.18%)
May 05, 2017
0.0870
0.0870
0.0850
0.0850
14,200
-0.00(-0.82%)
Apr 27, 2017
0.0857
0.0857
0.0857
0
-0.01(-7.85%)
Apr 26, 2017
0.0930
0.0930
0.0930
0.0930
5,000
-0.00(-4.62%)
Apr 25, 2017
0.0975
0.0975
0.0975
0.0975
1,000
-0.00(-4.04%)
Apr 24, 2017
0.1016
0.1016
0.1016
0.1016
5,000
-0.01(-6.79%)
Apr 20, 2017
0.1090
0.1090
0.1090
0
+0.00(+1.40%)
Apr 13, 2017
0.1075
0.1075
0.1075
0
-0.00(-3.59%)
Apr 12, 2017
0.1078
0.1142
0.1078
0.1115
78,500
+0.00(+1.36%)
Apr 11, 2017
0.1090
0.1100
0.1075
0.1100
67,000
+0.00(+3.77%)
Apr 07, 2017
0.1060
0.1060
0.1060
0
-0.00(-3.11%)
Apr 06, 2017
0.1100
0.1100
0.1070
0.1094
23,000
+0.01(+6.21%)
Apr 05, 2017
0.1100
0.1200
0.1030
0.1030
49,800
-0.01(-9.65%)
Apr 04, 2017
0.1044
0.1196
0.1002
0.1140
71,000
+0.02(+15.74%)
Apr 03, 2017
0.0931
0.1000
0.0931
0.0985
33,000
+0.00(+2.07%)
Mar 31, 2017
0.0965
0.0965
0.0965
0.0965
9,000
-0.00(-1.43%)
Mar 27, 2017
0.0979
0.0979
0.0979
3
+0.00(+3.16%)
Mar 23, 2017
0.0949
0.0949
0.0949
0
+0.01(+6.99%)
Mar 20, 2017
0.0887
0.0887
0.0887
0
+0.00(+0.80%)
Mar 02, 2017
0.0880
0.0880
0.0880
0
+0.01(+13.26%)
Feb 28, 2017
0.0777
0.0777
0.0777
0
-0.02(-17.34%)
Feb 21, 2017
0.0940
0.0940
0.0940
0
+0.00(+0.00%)
Feb 16, 2017
0.0940
0.0940
0.0940
0
+0.01(+17.35%)
Feb 15, 2017
0.0801
0.0801
0.0801
0.0801
20,000
-0.02(-21.08%)
Feb 13, 2017
0.1015
0.1015
0.1015
0
+0.02(+22.44%)
Feb 10, 2017
0.0867
0.0867
0.0829
0.0829
10,000
+0.00(+2.35%)
Feb 08, 2017
0.0810
0.0810
0.0810
0
-0.01(-14.74%)
Feb 07, 2017
0.0950
0.0950
0.0950
0.0950
20,000
-0.00(-2.56%)
Feb 06, 2017
0.0974
0.0993
0.0974
0.0975
80,000
+0.00(+0.10%)
Feb 03, 2017
0.0991
0.1000
0.0974
0.0974
25,000
-0.00(-0.61%)
Feb 02, 2017
0.0910
0.0980
0.0910
0.0980
14,166
+0.02(+22.50%)
Feb 01, 2017
0.0800
0.0800
0.0800
0.0800
1,500
-0.01(-6.54%)
Jan 31, 2017
0.0856
0.0856
0.0856
0.0856
14,600
-0.01(-11.75%)
Jan 17, 2017
0.0970
0.0970
0.0970
0
+0.02(+30.90%)
Jan 11, 2017
0.0741
0.0741
0.0741
0
-0.02(-21.00%)
Jan 10, 2017
0.0850
0.0938
0.0850
0.0938
30,455
+0.01(+14.25%)
Jan 09, 2017
0.0858
0.0870
0.0821
0.0821
39,777
-0.01(-6.81%)
Jan 05, 2017
0.0881
0.0881
0.0881
0
+0.03(+45.14%)
Dec 30, 2016
0.0607
0.0607
0.0607
0
-0.00(-1.94%)
Dec 29, 2016
0.0619
0.0619
0.0619
0.0619
3,000
+0.01(+14.84%)
Dec 28, 2016
0.0539
0.0539
0.0539
0.0539
250
-0.01(-16.04%)
Dec 22, 2016
0.0642
0.0642
0.0642
0
-0.00(-2.73%)
Dec 21, 2016
0.0660
0.0660
0.0660
0.0660
6,000
+0.01(+12.24%)
Dec 16, 2016
0.0588
0.0588
0.0588
0
+0.01(+12.64%)
Dec 12, 2016
0.0522
0.0522
0.0522
0
-0.01(-20.91%)
Dec 09, 2016
0.0660
0.0660
0.0660
0.0660
10,000
-0.01(-9.47%)
Dec 08, 2016
0.0729
0.0729
0.0729
0.0729
5,000
-0.00(-0.14%)
Dec 07, 2016
0.0730
0.0730
0.0730
0.0730
20,000
+0.02(+33.21%)
Nov 28, 2016
0.0548
0.0548
0.0548
0
-0.01(-14.37%)
Nov 23, 2016
0.0640
0.0640
0.0640
0
-0.00(-1.99%)
Nov 14, 2016
0.0653
0.0653
0.0653
0
+0.00(+0.00%)
Nov 10, 2016
0.0653
0.0653
0.0653
0
-0.00(-0.61%)
Nov 09, 2016
0.0657
0.0657
0.0657
0.0657
100
-0.00(-0.15%)
Nov 04, 2016
0.0658
0.0658
0.0658
0
-0.03(-33.54%)
Nov 02, 2016
0.0990
0.0990
0.0990
0
+0.01(+13.79%)
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
.