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 (%)
Nov 30, 2016 0.0800 0.0800 0.0800 0.0800 1,016 -0.01(-5.88%)
Nov 28, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 25, 2016 0.0800 0.0850 0.0800 0.0850 153,166 +0.01(+21.43%)
Nov 24, 2016 0.0800 0.0800 0.0700 0.0700 37,200 -0.00(-6.67%)
Nov 23, 2016 0.0800 0.0800 0.0750 0.0750 35,666 +0.00(+0.00%)
Nov 22, 2016 0.0850 0.0850 0.0750 0.0750 145,129 -0.01(-11.76%)
Nov 21, 2016 0.0850 0.0850 0.0850 0.0850 62,000 +0.00(+0.00%)
Nov 18, 2016 0.0800 0.0850 0.0800 0.0850 9,733 +0.01(+6.25%)
Nov 17, 2016 0.0850 0.0850 0.0800 0.0800 173,000 -0.01(-5.88%)
Nov 16, 2016 0.0950 0.0950 0.0850 0.0850 145,000 -0.01(-10.53%)
Nov 15, 2016 0.0950 0.0950 0.0900 0.0950 90,966 +0.01(+5.56%)
Nov 14, 2016 0.0900 0.0950 0.0900 0.0900 23,100 +0.00(+0.00%)
Nov 11, 2016 0.0950 0.0950 0.0850 0.0900 144,500 -0.01(-5.26%)
Nov 10, 2016 0.1000 0.1000 0.0900 0.0950 34,000 +0.00(+0.00%)
Nov 04, 2016 0.0950 0.0950 0.0950 405 -0.01(-9.52%)
Nov 03, 2016 0.1150 0.1150 0.1050 0.1050 88,500 -0.01(-8.70%)
Nov 02, 2016 0.1200 0.1250 0.1150 0.1150 224,005 -0.00(-4.17%)
Nov 01, 2016 0.1150 0.1200 0.1150 0.1200 207,500 +0.00(+4.35%)
Oct 31, 2016 0.1200 0.1200 0.1100 0.1150 23,900 +0.01(+4.55%)
Oct 28, 2016 0.1000 0.1100 0.1000 0.1100 83,774 +0.01(+10.00%)
Oct 27, 2016 0.1100 0.1100 0.1000 0.1000 88,000 -0.00(-4.76%)
Oct 26, 2016 0.1000 0.1100 0.1000 0.1050 237,066 +0.00(+0.00%)
Oct 25, 2016 0.1000 0.1050 0.1000 0.1050 72,000 +0.00(+5.00%)
Oct 24, 2016 0.1000 0.1000 0.1000 0.1000 32,220 +0.01(+5.26%)
Oct 21, 2016 0.0950 0.0950 0.0950 0.0950 22,900 +0.00(+0.00%)
Oct 20, 2016 0.1000 0.1050 0.0950 0.0950 213,000 +0.00(+0.00%)
Oct 19, 2016 0.0950 0.0950 0.0950 0.0950 64,800 +0.00(+0.00%)
Oct 18, 2016 0.0950 0.0950 0.0950 0.0950 67,833 +0.01(+5.56%)
Oct 17, 2016 0.0900 0.0900 0.0900 0.0900 16,366 +0.00(+5.88%)
Oct 14, 2016 0.0900 0.0950 0.0850 0.0850 121,533 -0.00(-5.56%)
Oct 13, 2016 0.0950 0.1000 0.0900 0.0900 98,000 -0.01(-5.26%)
Oct 12, 2016 0.0900 0.0950 0.0900 0.0950 73,000 +0.01(+5.56%)
Oct 11, 2016 0.1000 0.1100 0.0900 0.0900 270,740 -0.01(-5.26%)
Oct 07, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Oct 06, 2016 0.1000 0.1000 0.1000 0.1000 75,128 +0.00(+0.00%)
Oct 05, 2016 0.1000 0.1000 0.0900 0.1000 134,842 -0.00(-4.76%)
Oct 04, 2016 0.1050 0.1150 0.1000 0.1050 86,640 -0.01(-4.55%)
Oct 03, 2016 0.1300 0.1300 0.1050 0.1100 421,509 -0.02(-15.38%)
Sep 30, 2016 0.1300 0.1450 0.1250 0.1300 170,113 +0.00(+0.00%)
Sep 29, 2016 0.1400 0.1400 0.1250 0.1300 64,750 -0.01(-10.34%)
Sep 28, 2016 0.1300 0.1450 0.1250 0.1450 105,566 +0.01(+11.54%)
Sep 27, 2016 0.1300 0.1300 0.1200 0.1300 114,595 +0.00(+0.00%)
Sep 26, 2016 0.1500 0.1500 0.1300 0.1300 263,891 -0.03(-18.75%)
Sep 23, 2016 0.1700 0.1700 0.1450 0.1600 104,700 -0.02(-11.11%)
Sep 22, 2016 0.1700 0.1800 0.1500 0.1800 143,266 +0.00(+0.00%)
Sep 21, 2016 0.1800 0.1800 0.1700 0.1800 7,000 +0.01(+9.09%)
Sep 20, 2016 0.1650 0.1650 0.1650 0.1650 10,000 +0.01(+3.13%)
Sep 19, 2016 0.1700 0.1700 0.1600 0.1600 9,650 -0.01(-5.88%)
Sep 16, 2016 0.1700 0.1700 0.1700 0.1700 2,378 +0.01(+6.25%)
Sep 15, 2016 0.1700 0.1700 0.1600 0.1600 13,000 -0.01(-3.03%)
Sep 14, 2016 0.1700 0.1700 0.1650 0.1650 9,000 -0.01(-2.94%)
Sep 13, 2016 0.1800 0.1950 0.1600 0.1700 46,200 -0.00(-2.86%)
Sep 12, 2016 0.1800 0.1800 0.1700 0.1750 55,550 -0.02(-10.26%)
Sep 09, 2016 0.1900 0.2000 0.1850 0.1950 48,800 -0.01(-2.50%)
Sep 08, 2016 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Sep 07, 2016 0.2000 0.2000 0.2000 0.2000 84,283 +0.00(+0.00%)
Sep 06, 2016 0.1900 0.2000 0.1900 0.2000 47,800 +0.01(+5.26%)
Sep 02, 2016 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
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.