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

Aben Minerals Ltd (OP: ABNAF )

0.0631 UNCHANGED
Streaming Delayed Price Updated: 10:56 AM EDT, Apr 25, 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 (%)
Sep 30, 2020 0.0703 0.0740 0.0679 0.0700 286,049 +0.00(+1.16%)
Sep 29, 2020 0.0700 0.0708 0.0678 0.0692 123,000 +0.00(+0.29%)
Sep 28, 2020 0.0656 0.0778 0.0656 0.0690 129,793 -0.00(-3.09%)
Sep 25, 2020 0.0639 0.0721 0.0600 0.0712 1,080,700 +0.01(+13.02%)
Sep 24, 2020 0.0648 0.0650 0.0618 0.0630 83,479 -0.00(-2.63%)
Sep 23, 2020 0.0658 0.0658 0.0620 0.0647 110,665 +0.00(+0.47%)
Sep 22, 2020 0.0679 0.0679 0.0610 0.0644 411,319 -0.00(-1.53%)
Sep 21, 2020 0.0681 0.0722 0.0626 0.0654 178,464 -0.01(-13.72%)
Sep 18, 2020 0.0800 0.0800 0.0681 0.0758 368,300 -0.00(-4.89%)
Sep 17, 2020 0.0752 0.0800 0.0726 0.0797 163,717 -0.01(-6.01%)
Sep 16, 2020 0.0831 0.0848 0.0817 0.0848 46,400 -0.00(-4.07%)
Sep 15, 2020 0.0818 0.0886 0.0818 0.0884 17,350 +0.00(+2.91%)
Sep 14, 2020 0.0862 0.0950 0.0858 0.0859 197,326 -0.00(-4.56%)
Sep 11, 2020 0.1040 0.1040 0.0900 0.0900 23,300 -0.01(-6.25%)
Sep 10, 2020 0.0906 0.1014 0.0900 0.0960 165,506 -0.01(-5.33%)
Sep 09, 2020 0.0927 0.1014 0.0927 0.1014 97,789 -0.00(-1.84%)
Sep 08, 2020 0.1050 0.1050 0.0973 0.1033 52,450 +0.00(+2.28%)
Sep 04, 2020 0.1019 0.1019 0.0940 0.1010 377,600 +0.00(+1.81%)
Sep 03, 2020 0.1000 0.1038 0.0894 0.0992 221,389 -0.01(-8.99%)
Sep 02, 2020 0.1025 0.1090 0.1000 0.1090 152,650 +0.00(+0.00%)
Sep 01, 2020 0.1148 0.1160 0.1040 0.1090 323,679 +0.00(+0.00%)
Aug 31, 2020 0.1079 0.1150 0.1060 0.1090 301,754 +0.00(+1.02%)
Aug 28, 2020 0.1070 0.1087 0.1010 0.1079 151,900 +0.00(+1.70%)
Aug 27, 2020 0.1020 0.1061 0.1000 0.1061 135,164 +0.00(+2.12%)
Aug 26, 2020 0.0966 0.1089 0.0966 0.1039 181,645 -0.00(-1.05%)
Aug 25, 2020 0.1049 0.1119 0.1000 0.1050 58,730 -0.00(-4.37%)
Aug 24, 2020 0.1100 0.1115 0.1011 0.1098 137,000 -0.00(-0.09%)
Aug 21, 2020 0.1044 0.1152 0.1005 0.1099 318,700 -0.00(-1.35%)
Aug 20, 2020 0.1060 0.1150 0.1000 0.1114 377,188 +0.01(+12.53%)
Aug 19, 2020 0.0992 0.1048 0.0980 0.0990 260,997 +0.00(+3.13%)
Aug 18, 2020 0.1010 0.1010 0.0899 0.0960 257,151 -0.00(-3.81%)
Aug 17, 2020 0.1000 0.1036 0.0940 0.0998 76,255 +0.01(+5.61%)
Aug 14, 2020 0.0980 0.0994 0.0900 0.0945 77,100 -0.00(-4.93%)
Aug 13, 2020 0.1010 0.1010 0.0905 0.0994 237,681 +0.00(+4.41%)
Aug 12, 2020 0.0965 0.0997 0.0900 0.0952 458,408 +0.00(+2.37%)
Aug 11, 2020 0.0928 0.1024 0.0920 0.0930 100,900 -0.01(-5.30%)
Aug 10, 2020 0.0900 0.1025 0.0900 0.0982 174,900 +0.00(+1.76%)
Aug 07, 2020 0.1010 0.1030 0.0916 0.0965 242,800 -0.00(-0.21%)
Aug 06, 2020 0.1024 0.1050 0.0967 0.0967 306,375 -0.00(-3.30%)
Aug 05, 2020 0.0961 0.1000 0.0922 0.1000 133,439 +0.00(+3.09%)
Aug 04, 2020 0.0897 0.0998 0.0897 0.0970 111,086 +0.01(+5.90%)
Aug 03, 2020 0.0927 0.0931 0.0883 0.0916 372,216 +0.00(+0.22%)
Jul 31, 2020 0.0900 0.0914 0.0879 0.0914 164,000 +0.00(+3.63%)
Jul 30, 2020 0.0971 0.0980 0.0882 0.0882 78,075 -0.00(-2.00%)
Jul 29, 2020 0.0840 0.0986 0.0840 0.0900 190,125 -0.01(-5.96%)
Jul 28, 2020 0.0999 0.0999 0.0914 0.0957 97,461 +0.00(+2.35%)
Jul 27, 2020 0.1000 0.1000 0.0889 0.0935 319,630 +0.00(+3.89%)
Jul 24, 2020 0.0890 0.0916 0.0831 0.0900 190,600 -0.01(-5.26%)
Jul 23, 2020 0.0870 0.0950 0.0846 0.0950 142,575 +0.00(+0.42%)
Jul 22, 2020 0.0999 0.0999 0.0880 0.0946 330,166 +0.00(+2.71%)
Jul 21, 2020 0.0936 0.1020 0.0921 0.0921 241,499 -0.00(-3.05%)
Jul 20, 2020 0.0940 0.0972 0.0872 0.0950 335,933 +0.00(+2.15%)
Jul 17, 2020 0.0808 0.0936 0.0808 0.0930 389,300 +0.00(+5.32%)
Jul 16, 2020 0.0974 0.0974 0.0852 0.0883 10,353 -0.00(-1.89%)
Jul 15, 2020 0.0941 0.1010 0.0871 0.0900 57,558 -0.00(-5.16%)
Jul 14, 2020 0.0991 0.0999 0.0900 0.0949 17,710 +0.00(+0.11%)
Jul 13, 2020 0.0947 0.0950 0.0910 0.0948 60,400 +0.00(+5.33%)
Jul 10, 2020 0.0931 0.0931 0.0856 0.0900 197,000 -0.00(-1.10%)
Jul 09, 2020 0.0980 0.0990 0.0851 0.0910 297,732 -0.00(-4.11%)
Jul 08, 2020 0.0950 0.0950 0.0833 0.0949 183,050 +0.00(+3.15%)
Jul 07, 2020 0.1044 0.1044 0.0823 0.0920 63,782 -0.01(-8.00%)
Jul 06, 2020 0.1030 0.1216 0.0980 0.1000 531,666 -0.00(-3.85%)
Jul 02, 2020 0.0848 0.1045 0.0848 0.1040 665,400 +0.02(+21.64%)
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.