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

Aben Minerals Ltd (TSV: ABN )

0.0200 UNCHANGED
Last Price Updated: 12:53 PM EST, Feb 21, 2023 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 (%)
Jan 31, 2018 0.1500 0.1500 0.1500 0.1500 60,750 -0.01(-6.25%)
Jan 30, 2018 0.1500 0.1600 0.1500 0.1600 157,050 +0.00(+0.00%)
Jan 29, 2018 0.1600 0.1600 0.1500 0.1600 216,500 +0.00(+0.00%)
Jan 26, 2018 0.1600 0.1600 0.1550 0.1600 112,575 +0.00(+0.00%)
Jan 25, 2018 0.1650 0.1700 0.1600 0.1600 119,291 -0.01(-3.03%)
Jan 24, 2018 0.1700 0.1750 0.1600 0.1650 138,941 -0.01(-2.94%)
Jan 23, 2018 0.1700 0.1700 0.1600 0.1700 148,960 -0.00(-2.86%)
Jan 22, 2018 0.1650 0.1750 0.1650 0.1750 186,369 +0.02(+12.90%)
Jan 19, 2018 0.1650 0.1650 0.1550 0.1550 54,505 -0.02(-8.82%)
Jan 18, 2018 0.1500 0.1700 0.1500 0.1700 386,500 +0.03(+17.24%)
Jan 17, 2018 0.1450 0.1450 0.1400 0.1450 334,214 -0.01(-6.45%)
Jan 16, 2018 0.1550 0.1600 0.1400 0.1550 419,250 -0.01(-3.13%)
Jan 15, 2018 0.1550 0.1600 0.1550 0.1600 104,501 +0.01(+3.23%)
Jan 12, 2018 0.1600 0.1700 0.1550 0.1550 315,244 -0.01(-3.13%)
Jan 11, 2018 0.1700 0.1700 0.1600 0.1600 156,707 -0.01(-8.57%)
Jan 10, 2018 0.1700 0.1750 0.1650 0.1750 83,500 +0.01(+9.37%)
Jan 09, 2018 0.1650 0.1700 0.1600 0.1600 170,290 -0.01(-3.03%)
Jan 08, 2018 0.1700 0.1700 0.1600 0.1650 243,410 -0.01(-2.94%)
Jan 05, 2018 0.1800 0.1800 0.1650 0.1700 516,876 -0.00(-2.86%)
Jan 04, 2018 0.1700 0.1800 0.1700 0.1750 150,553 -0.01(-2.78%)
Jan 03, 2018 0.1750 0.1900 0.1750 0.1800 269,000 +0.00(+0.00%)
Jan 02, 2018 0.1750 0.1750 0.1700 0.1800 376,153 +0.01(+2.86%)
Dec 29, 2017 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Dec 28, 2017 0.1750 0.1750 0.1500 0.1600 361,600 -0.01(-3.03%)
Dec 27, 2017 0.1850 0.1850 0.1600 0.1650 538,297 +0.01(+3.13%)
Dec 22, 2017 0.1450 0.1600 0.1450 0.1600 330,500 +0.02(+10.34%)
Dec 21, 2017 0.1400 0.1600 0.1400 0.1450 545,055 +0.00(+3.57%)
Dec 20, 2017 0.1450 0.1500 0.1400 0.1400 116,048 -0.01(-6.67%)
Dec 19, 2017 0.1350 0.1500 0.1350 0.1500 556,500 +0.01(+7.14%)
Dec 18, 2017 0.1350 0.1550 0.1350 0.1400 307,113 +0.01(+3.70%)
Dec 15, 2017 0.1450 0.1500 0.1350 0.1350 391,314 -0.01(-6.90%)
Dec 14, 2017 0.1400 0.1500 0.1400 0.1450 347,000 +0.01(+7.41%)
Dec 13, 2017 0.1450 0.1500 0.1350 0.1350 575,941 -0.01(-6.90%)
Dec 12, 2017 0.1300 0.1450 0.1300 0.1450 575,261 +0.01(+11.54%)
Dec 11, 2017 0.1450 0.1450 0.1300 0.1300 605,683 -0.01(-10.34%)
Dec 08, 2017 0.1200 0.1650 0.1200 0.1450 1,927,566 +0.02(+20.83%)
Dec 07, 2017 0.1200 0.1200 0.1200 0.1200 229,000 +0.00(+0.00%)
Dec 06, 2017 0.1150 0.1200 0.1150 0.1200 196,650 +0.00(+0.00%)
Dec 05, 2017 0.1200 0.1200 0.1150 0.1200 224,566 +0.00(+0.00%)
Dec 04, 2017 0.1150 0.1200 0.1100 0.1200 656,495 +0.01(+9.09%)
Dec 01, 2017 0.1150 0.1150 0.1100 0.1100 449,650 -0.01(-4.35%)
Nov 30, 2017 0.1100 0.1200 0.1100 0.1150 564,941 +0.01(+4.55%)
Nov 29, 2017 0.1150 0.1150 0.1100 0.1100 435,116 -0.01(-4.35%)
Nov 28, 2017 0.1200 0.1200 0.1100 0.1150 316,800 +0.00(+0.00%)
Nov 27, 2017 0.1150 0.1200 0.1100 0.1150 539,270 +0.00(+0.00%)
Nov 24, 2017 0.1100 0.1200 0.1100 0.1150 378,470 +0.00(+0.00%)
Nov 23, 2017 0.1100 0.1200 0.1100 0.1150 57,700 +0.00(+0.00%)
Nov 22, 2017 0.1150 0.1200 0.1100 0.1150 172,500 +0.00(+0.00%)
Nov 21, 2017 0.1200 0.1250 0.1150 0.1150 279,200 -0.01(-8.00%)
Nov 20, 2017 0.1300 0.1300 0.1200 0.1250 481,500 +0.00(+0.00%)
Nov 17, 2017 0.1200 0.1250 0.1150 0.1250 249,900 +0.00(+0.00%)
Nov 16, 2017 0.1150 0.1250 0.1100 0.1250 323,644 +0.01(+8.70%)
Nov 15, 2017 0.1100 0.1200 0.1100 0.1150 142,600 -0.00(-4.17%)
Nov 14, 2017 0.1150 0.1200 0.1100 0.1200 571,205 +0.00(+0.00%)
Nov 13, 2017 0.1150 0.1200 0.1150 0.1200 429,116 +0.00(+0.00%)
Nov 10, 2017 0.1200 0.1250 0.1150 0.1200 238,950 +0.00(+0.00%)
Nov 09, 2017 0.1150 0.1250 0.1100 0.1200 742,982 +0.00(+4.35%)
Nov 08, 2017 0.1250 0.1300 0.1100 0.1150 962,683 -0.00(-4.17%)
Nov 07, 2017 0.1350 0.1350 0.1200 0.1200 1,599,435 -0.02(-11.11%)
Nov 06, 2017 0.2100 0.2150 0.1350 0.1350 5,458,448 -0.04(-22.86%)
Nov 03, 2017 0.1700 0.1750 0.1550 0.1750 455,433 +0.00(+2.94%)
Nov 02, 2017 0.1650 0.1750 0.1600 0.1700 451,270 +0.01(+3.03%)
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.