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
)
0.0783
UNCHANGED
Streaming Delayed Price
Updated: 11:06 AM EDT, Apr 22, 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 (%)
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%)
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
.