Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.