Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aben Minerals Ltd (OP: ABNAF )

0.0681 +0.0050 (+7.92%)
Streaming Delayed Price Updated: 1:02 PM EDT, Apr 30, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.0589 0.0589 0.0500 0.0569 143,976 +0.00(+1.79%)
Oct 30, 2019 0.0584 0.0584 0.0522 0.0559 265,475 -0.00(-6.83%)
Oct 29, 2019 0.0600 0.0600 0.0536 0.0600 63,150 +0.00(+0.00%)
Oct 28, 2019 0.0590 0.0654 0.0574 0.0600 141,180 +0.00(+1.18%)
Oct 25, 2019 0.0648 0.0654 0.0556 0.0593 249,000 -0.00(-1.17%)
Oct 24, 2019 0.0700 0.0700 0.0559 0.0600 148,772 -0.00(-6.54%)
Oct 23, 2019 0.0702 0.0702 0.0597 0.0642 157,270 -0.01(-7.49%)
Oct 22, 2019 0.0640 0.0699 0.0610 0.0694 94,449 +0.00(+6.93%)
Oct 21, 2019 0.0800 0.0800 0.0600 0.0649 678,319 -0.02(-25.40%)
Oct 18, 2019 0.0897 0.0900 0.0802 0.0870 18,600 +0.00(+0.46%)
Oct 16, 2019 0.0866 0.0866 0.0866 0 +0.00(+1.29%)
Oct 15, 2019 0.0940 0.0940 0.0800 0.0855 247,250 +0.00(+4.27%)
Oct 14, 2019 0.0829 0.0994 0.0820 0.0820 171,987 -0.01(-13.68%)
Oct 11, 2019 0.0958 0.0986 0.0815 0.0950 113,300 +0.00(+4.40%)
Oct 10, 2019 0.1010 0.1010 0.0890 0.0910 295,239 -0.01(-8.91%)
Oct 09, 2019 0.1130 0.1130 0.0920 0.0999 317,418 -0.01(-6.37%)
Oct 08, 2019 0.1110 0.1110 0.1000 0.1067 112,169 +0.00(+0.76%)
Oct 07, 2019 0.1100 0.1139 0.1001 0.1059 90,897 -0.00(-3.73%)
Oct 04, 2019 0.1090 0.1105 0.1040 0.1100 500,300 +0.01(+5.67%)
Oct 03, 2019 0.0830 0.1041 0.0830 0.1041 736,500 +0.02(+30.12%)
Oct 02, 2019 0.0850 0.0850 0.0751 0.0800 101,500 -0.00(-3.03%)
Oct 01, 2019 0.0796 0.0825 0.0796 0.0825 6,235 +0.00(+4.43%)
Sep 30, 2019 0.0793 0.0793 0.0790 0.0790 16,000 -0.00(-2.47%)
Sep 27, 2019 0.0830 0.0866 0.0793 0.0810 54,000 -0.01(-7.00%)
Sep 26, 2019 0.0868 0.0880 0.0829 0.0871 58,055 +0.00(+3.69%)
Sep 25, 2019 0.0775 0.0845 0.0775 0.0840 37,750 +0.01(+8.39%)
Sep 24, 2019 0.0813 0.0813 0.0743 0.0775 185,089 -0.01(-7.85%)
Sep 23, 2019 0.0900 0.0900 0.0752 0.0841 303,840 +0.00(+0.12%)
Sep 20, 2019 0.0830 0.0860 0.0750 0.0840 49,100 +0.00(+1.45%)
Sep 19, 2019 0.0930 0.0930 0.0776 0.0828 256,981 -0.01(-10.78%)
Sep 18, 2019 0.0901 0.1000 0.0901 0.0928 41,339 -0.01(-8.12%)
Sep 17, 2019 0.0943 0.1039 0.0900 0.1010 313,482 +0.01(+7.45%)
Sep 16, 2019 0.1038 0.1038 0.0940 0.0940 18,345 -0.01(-5.05%)
Sep 13, 2019 0.1000 0.1000 0.0930 0.0990 129,900 -0.00(-1.59%)
Sep 12, 2019 0.1020 0.1119 0.1006 0.1006 20,620 -0.01(-7.37%)
Sep 11, 2019 0.1082 0.1086 0.1057 0.1086 27,754 +0.01(+8.60%)
Sep 10, 2019 0.0970 0.1036 0.0961 0.1000 83,778 +0.00(+0.81%)
Sep 09, 2019 0.0985 0.1038 0.0932 0.0992 327,754 -0.01(-4.89%)
Sep 06, 2019 0.0961 0.1043 0.0937 0.1043 146,200 +0.00(+4.30%)
Sep 05, 2019 0.1034 0.1067 0.0955 0.1000 131,446 -0.01(-5.66%)
Sep 04, 2019 0.1108 0.1113 0.1033 0.1060 152,733 +0.00(+0.00%)
Sep 03, 2019 0.1090 0.1100 0.1030 0.1060 240,500 -0.00(-4.42%)
Aug 30, 2019 0.1112 0.1132 0.1032 0.1109 96,800 +0.00(+0.82%)
Aug 29, 2019 0.1108 0.1147 0.1014 0.1100 157,000 -0.00(-1.70%)
Aug 28, 2019 0.1129 0.1136 0.1030 0.1119 278,372 -0.00(-0.09%)
Aug 27, 2019 0.1161 0.1180 0.1120 0.1120 149,648 -0.01(-5.08%)
Aug 26, 2019 0.1150 0.1224 0.1120 0.1180 180,000 +0.00(+3.87%)
Aug 23, 2019 0.1051 0.1151 0.1051 0.1136 213,800 +0.00(+4.32%)
Aug 22, 2019 0.1148 0.1180 0.1075 0.1089 196,000 -0.01(-9.25%)
Aug 21, 2019 0.1250 0.1258 0.1150 0.1200 89,991 +0.00(+1.44%)
Aug 20, 2019 0.1262 0.1355 0.1040 0.1183 504,127 -0.02(-15.80%)
Aug 19, 2019 0.1408 0.1441 0.1385 0.1405 52,000 +0.01(+5.09%)
Aug 16, 2019 0.1410 0.1410 0.1334 0.1337 105,200 -0.01(-4.50%)
Aug 15, 2019 0.1500 0.1500 0.1331 0.1400 95,992 -0.01(-7.89%)
Aug 14, 2019 0.1639 0.1639 0.1506 0.1520 146,300 -0.00(-3.06%)
Aug 13, 2019 0.1675 0.1700 0.1568 0.1568 94,018 -0.01(-7.55%)
Aug 12, 2019 0.1690 0.1696 0.1648 0.1696 67,380 +0.01(+4.24%)
Aug 09, 2019 0.1531 0.1681 0.1531 0.1627 61,900 -0.01(-3.33%)
Aug 08, 2019 0.1700 0.1700 0.1627 0.1683 14,250 -0.00(-1.00%)
Aug 07, 2019 0.1700 0.1707 0.1588 0.1700 68,950 +0.00(+1.19%)
Aug 06, 2019 0.1800 0.1870 0.1637 0.1680 173,380 -0.01(-6.67%)
Aug 05, 2019 0.1812 0.1840 0.1770 0.1800 22,000 +0.01(+6.51%)
Aug 02, 2019 0.1677 0.1735 0.1601 0.1690 11,000 +0.01(+5.10%)
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.