Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aben Minerals Ltd (OP: ABNAF )

0.0681 UNCHANGED
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 (%)
Apr 30, 2020 0.0543 0.0573 0.0492 0.0492 15,105 -0.00(-1.60%)
Apr 29, 2020 0.0610 0.0614 0.0470 0.0500 142,872 -0.01(-16.67%)
Apr 28, 2020 0.0502 0.0600 0.0502 0.0600 99,480 +0.00(+5.26%)
Apr 27, 2020 0.0580 0.0600 0.0544 0.0570 21,600 +0.01(+15.15%)
Apr 24, 2020 0.0568 0.0568 0.0495 0.0495 4,200 -0.01(-13.16%)
Apr 23, 2020 0.0520 0.0570 0.0520 0.0570 50,524 +0.00(+5.36%)
Apr 22, 2020 0.0515 0.0550 0.0461 0.0541 78,664 +0.01(+15.11%)
Apr 21, 2020 0.0565 0.0565 0.0470 0.0470 6,100 -0.01(-14.70%)
Apr 20, 2020 0.0559 0.0569 0.0516 0.0551 23,347 -0.00(-3.33%)
Apr 17, 2020 0.0548 0.0570 0.0487 0.0570 22,000 -0.00(-1.38%)
Apr 16, 2020 0.0580 0.0580 0.0525 0.0578 77,530 +0.00(+6.25%)
Apr 15, 2020 0.0543 0.0544 0.0543 0.0544 73,000 +0.00(+8.15%)
Apr 14, 2020 0.0444 0.0587 0.0444 0.0503 23,787 +0.00(+0.60%)
Apr 13, 2020 0.0500 0.0500 0.0500 0.0500 24,460 +0.00(+0.00%)
Apr 09, 2020 0.0460 0.0500 0.0420 0.0500 72,600 +0.01(+18.20%)
Apr 08, 2020 0.0513 0.0513 0.0423 0.0423 26,020 -0.00(-2.08%)
Apr 07, 2020 0.0500 0.0500 0.0432 0.0432 215,391 +0.00(+8.00%)
Apr 06, 2020 0.0425 0.0450 0.0400 0.0400 15,816 -0.00(-9.91%)
Apr 03, 2020 0.0400 0.0444 0.0375 0.0444 307,000 -0.00(-1.99%)
Apr 02, 2020 0.0453 0.0453 0.0453 0.0453 8,050 +0.01(+13.25%)
Apr 01, 2020 0.0409 0.0416 0.0366 0.0400 83,036 -0.01(-12.28%)
Mar 31, 2020 0.0456 0.0456 0.0456 0.0456 4,536 +0.01(+18.75%)
Mar 30, 2020 0.0492 0.0492 0.0331 0.0384 25,125 -0.01(-20.00%)
Mar 27, 2020 0.0480 0.0516 0.0480 0.0480 47,900 +0.00(+1.48%)
Mar 26, 2020 0.0507 0.0507 0.0473 0.0473 28,650 +0.00(+3.05%)
Mar 25, 2020 0.0371 0.0483 0.0357 0.0459 76,121 +0.00(+4.79%)
Mar 24, 2020 0.0300 0.0440 0.0300 0.0438 46,889 +0.00(+8.96%)
Mar 23, 2020 0.0377 0.0402 0.0347 0.0402 104,526 +0.01(+18.24%)
Mar 20, 2020 0.0380 0.0380 0.0304 0.0340 33,300 -0.01(-15.00%)
Mar 19, 2020 0.0440 0.0440 0.0366 0.0400 31,121 -0.00(-9.09%)
Mar 18, 2020 0.0332 0.0440 0.0332 0.0440 49,010 +0.00(+10.00%)
Mar 17, 2020 0.0439 0.0439 0.0400 0.0400 41,000 -0.00(-9.09%)
Mar 16, 2020 0.0537 0.0537 0.0403 0.0440 34,100 -0.00(-0.45%)
Mar 13, 2020 0.0398 0.0450 0.0353 0.0442 75,800 +0.00(+10.78%)
Mar 12, 2020 0.0400 0.0460 0.0369 0.0399 322,901 -0.01(-14.93%)
Mar 11, 2020 0.0439 0.0469 0.0430 0.0469 33,100 -0.00(-3.89%)
Mar 10, 2020 0.0586 0.0586 0.0488 0.0488 11,000 -0.00(-3.75%)
Mar 09, 2020 0.0478 0.0507 0.0478 0.0507 80,670 -0.00(-1.55%)
Mar 06, 2020 0.0517 0.0598 0.0506 0.0515 26,900 +0.00(+1.78%)
Mar 05, 2020 0.0550 0.0550 0.0506 0.0506 10,000 -0.01(-13.21%)
Mar 04, 2020 0.0500 0.0600 0.0497 0.0583 16,137 +0.00(+6.00%)
Mar 02, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 28, 2020 0.0470 0.0574 0.0428 0.0500 452,800 -0.01(-10.71%)
Feb 27, 2020 0.0570 0.0570 0.0512 0.0560 259,108 -0.01(-11.11%)
Feb 26, 2020 0.0600 0.0630 0.0600 0.0630 164,500 -0.00(-1.10%)
Feb 24, 2020 0.0637 0.0637 0.0637 0 +0.00(+6.17%)
Feb 21, 2020 0.0600 0.0600 0.0600 0.0600 15,300 -0.00(-5.51%)
Feb 20, 2020 0.0610 0.0670 0.0610 0.0635 34,900 -0.00(-2.31%)
Feb 19, 2020 0.0650 0.0650 0.0605 0.0650 63,500 -0.00(-1.22%)
Feb 18, 2020 0.0620 0.0690 0.0620 0.0658 62,000 -0.00(-6.00%)
Feb 13, 2020 0.0700 0.0700 0.0700 0 +0.01(+13.82%)
Feb 12, 2020 0.0599 0.0723 0.0599 0.0615 58,885 -0.01(-15.75%)
Feb 11, 2020 0.0680 0.0730 0.0640 0.0730 105,705 +0.01(+14.06%)
Feb 10, 2020 0.0688 0.0688 0.0561 0.0640 115,575 +0.00(+6.67%)
Feb 07, 2020 0.0658 0.0658 0.0600 0.0600 34,000 +0.00(+6.19%)
Feb 06, 2020 0.0584 0.0584 0.0565 0.0565 5,714 -0.00(-5.83%)
Feb 05, 2020 0.0610 0.0650 0.0587 0.0600 110,500 +0.00(+0.00%)
Feb 04, 2020 0.0600 0.0641 0.0600 0.0600 26,900 -0.00(-1.64%)
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.