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, 2018 0.1350 0.1400 0.1350 0.1400 56,283 +0.01(+3.70%)
Nov 29, 2018 0.1400 0.1400 0.1350 0.1350 102,623 +0.00(+0.00%)
Nov 28, 2018 0.1350 0.1400 0.1350 0.1350 439,783 +0.00(+0.00%)
Nov 27, 2018 0.1450 0.1500 0.1350 0.1350 181,600 -0.01(-3.57%)
Nov 26, 2018 0.1400 0.1500 0.1400 0.1400 494,200 +0.00(+0.00%)
Nov 23, 2018 0.1400 0.1400 0.1300 0.1400 280,203 +0.01(+3.70%)
Nov 22, 2018 0.1350 0.1400 0.1300 0.1350 233,669 +0.01(+3.85%)
Nov 21, 2018 0.1300 0.1350 0.1300 0.1300 219,400 +0.01(+4.00%)
Nov 20, 2018 0.1300 0.1350 0.1200 0.1250 1,147,596 -0.01(-7.41%)
Nov 19, 2018 0.1350 0.1450 0.1250 0.1350 3,856,366 -0.05(-28.95%)
Nov 16, 2018 0.2000 0.2000 0.1900 0.1900 428,079 -0.01(-5.00%)
Nov 15, 2018 0.2000 0.2000 0.1900 0.2000 232,513 -0.00(-2.44%)
Nov 14, 2018 0.2000 0.2100 0.2000 0.2050 326,150 +0.00(+0.00%)
Nov 13, 2018 0.2150 0.2150 0.2000 0.2050 200,000 -0.02(-6.82%)
Nov 12, 2018 0.2050 0.2200 0.2000 0.2200 211,500 +0.02(+7.32%)
Nov 09, 2018 0.2050 0.2100 0.2000 0.2050 175,000 +0.00(+0.00%)
Nov 08, 2018 0.2100 0.2150 0.2050 0.2050 226,545 +0.00(+2.50%)
Nov 07, 2018 0.2000 0.2050 0.2000 0.2000 269,377 +0.01(+2.56%)
Nov 06, 2018 0.2000 0.2050 0.1950 0.1950 332,610 -0.01(-2.50%)
Nov 05, 2018 0.2150 0.2150 0.2000 0.2000 421,221 -0.01(-6.98%)
Nov 02, 2018 0.2150 0.2300 0.2100 0.2150 657,800 -0.01(-2.27%)
Nov 01, 2018 0.1950 0.2200 0.1950 0.2200 1,072,673 +0.04(+18.92%)
Oct 31, 2018 0.1900 0.2000 0.1800 0.1850 465,597 -0.02(-7.50%)
Oct 30, 2018 0.2000 0.2050 0.1900 0.2000 253,975 +0.01(+2.56%)
Oct 29, 2018 0.2100 0.2100 0.1950 0.1950 210,689 -0.01(-7.14%)
Oct 26, 2018 0.1900 0.2150 0.1900 0.2100 425,410 +0.01(+7.69%)
Oct 25, 2018 0.2000 0.2000 0.1950 0.1950 112,000 +0.01(+2.63%)
Oct 24, 2018 0.2050 0.2050 0.1900 0.1900 236,150 -0.01(-2.56%)
Oct 23, 2018 0.2000 0.2050 0.1950 0.1950 322,000 +0.00(+0.00%)
Oct 22, 2018 0.2100 0.2100 0.1950 0.1950 449,975 -0.01(-2.50%)
Oct 19, 2018 0.1900 0.2100 0.1900 0.2000 590,541 +0.00(+0.00%)
Oct 18, 2018 0.1900 0.2000 0.1850 0.2000 707,755 +0.02(+8.11%)
Oct 17, 2018 0.1950 0.2000 0.1850 0.1850 749,925 -0.02(-7.50%)
Oct 16, 2018 0.2000 0.2050 0.1800 0.2000 2,242,604 -0.03(-13.04%)
Oct 15, 2018 0.2500 0.2550 0.2250 0.2300 701,796 -0.02(-8.00%)
Oct 12, 2018 0.2600 0.2600 0.2450 0.2500 225,440 -0.01(-3.85%)
Oct 11, 2018 0.2450 0.2650 0.2450 0.2600 614,774 +0.02(+6.12%)
Oct 10, 2018 0.2550 0.2600 0.2450 0.2450 544,126 -0.01(-3.92%)
Oct 09, 2018 0.2500 0.2600 0.2500 0.2550 406,924 +0.01(+2.00%)
Oct 05, 2018 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Oct 04, 2018 0.2450 0.2650 0.2350 0.2400 947,574 +0.00(+0.00%)
Oct 03, 2018 0.2300 0.2500 0.2300 0.2400 554,935 +0.01(+6.67%)
Oct 02, 2018 0.2150 0.2300 0.2100 0.2250 489,395 +0.01(+2.27%)
Oct 01, 2018 0.2000 0.2200 0.1950 0.2200 671,791 +0.02(+10.00%)
Sep 28, 2018 0.2050 0.2100 0.2000 0.2000 293,550 -0.00(-2.44%)
Sep 27, 2018 0.2050 0.2050 0.1950 0.2050 680,074 +0.00(+2.50%)
Sep 26, 2018 0.2150 0.2200 0.2000 0.2000 1,169,430 -0.01(-6.98%)
Sep 25, 2018 0.2100 0.2300 0.1850 0.2150 5,512,230 -0.07(-23.21%)
Sep 24, 2018 0.2650 0.2950 0.2550 0.2800 1,060,793 -0.01(-5.08%)
Sep 21, 2018 0.3000 0.3100 0.2850 0.2950 545,637 -0.01(-3.28%)
Sep 20, 2018 0.2900 0.3050 0.2900 0.3050 698,477 +0.01(+3.39%)
Sep 19, 2018 0.2900 0.2950 0.2800 0.2950 954,450 +0.01(+5.36%)
Sep 18, 2018 0.3150 0.3200 0.2800 0.2800 1,672,241 -0.04(-12.50%)
Sep 17, 2018 0.3300 0.3300 0.3100 0.3200 453,877 -0.02(-4.48%)
Sep 14, 2018 0.3300 0.3400 0.3200 0.3350 383,075 +0.01(+3.08%)
Sep 13, 2018 0.3400 0.3400 0.3150 0.3250 662,218 -0.01(-1.52%)
Sep 12, 2018 0.3400 0.3450 0.3150 0.3300 1,216,664 +0.00(+0.00%)
Sep 11, 2018 0.3150 0.3500 0.3050 0.3300 1,408,462 +0.00(+0.00%)
Sep 10, 2018 0.3200 0.3300 0.2950 0.3300 2,147,870 -0.01(-1.49%)
Sep 07, 2018 0.3600 0.3650 0.3300 0.3350 1,181,567 -0.02(-6.94%)
Sep 06, 2018 0.3150 0.3750 0.3100 0.3600 2,009,734 +0.04(+14.29%)
Sep 05, 2018 0.3350 0.3400 0.2800 0.3150 2,644,500 -0.02(-4.55%)
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.