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 (%)
Dec 31, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 28, 2018 0.1400 0.1550 0.1400 0.1500 99,900 +0.02(+15.38%)
Dec 27, 2018 0.1200 0.1350 0.1200 0.1300 480,557 +0.01(+13.04%)
Dec 24, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 21, 2018 0.1200 0.1200 0.1150 0.1150 278,750 +0.00(+0.00%)
Dec 20, 2018 0.1300 0.1300 0.1150 0.1150 829,934 -0.01(-8.00%)
Dec 19, 2018 0.1300 0.1300 0.1200 0.1250 574,000 +0.01(+4.17%)
Dec 18, 2018 0.1300 0.1350 0.1200 0.1200 386,457 +0.00(+0.00%)
Dec 17, 2018 0.1350 0.1350 0.1200 0.1200 620,000 -0.01(-4.00%)
Dec 14, 2018 0.1200 0.1300 0.1200 0.1250 193,577 +0.00(+0.00%)
Dec 13, 2018 0.1350 0.1350 0.1200 0.1250 1,340,146 -0.02(-10.71%)
Dec 12, 2018 0.1300 0.1400 0.1300 0.1400 173,393 +0.01(+3.70%)
Dec 11, 2018 0.1350 0.1350 0.1300 0.1350 182,500 +0.00(+0.00%)
Dec 10, 2018 0.1400 0.1400 0.1300 0.1350 73,428 +0.00(+0.00%)
Dec 07, 2018 0.1350 0.1400 0.1350 0.1350 107,500 -0.01(-3.57%)
Dec 06, 2018 0.1400 0.1400 0.1350 0.1400 218,500 +0.01(+3.70%)
Dec 05, 2018 0.1400 0.1400 0.1350 0.1350 57,400 -0.01(-3.57%)
Dec 04, 2018 0.1450 0.1500 0.1400 0.1400 128,833 -0.00(-3.45%)
Dec 03, 2018 0.1450 0.1450 0.1350 0.1450 182,682 +0.00(+3.57%)
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%)
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.