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 (%)
Mar 31, 2017 0.1250 0.1250 0.1200 0.1250 163,000 +0.00(+0.00%)
Mar 30, 2017 0.1200 0.1250 0.1200 0.1250 154,186 +0.01(+4.17%)
Mar 29, 2017 0.1250 0.1250 0.1150 0.1200 135,500 -0.01(-4.00%)
Mar 28, 2017 0.1250 0.1300 0.1250 0.1250 105,350 +0.00(+0.00%)
Mar 27, 2017 0.1200 0.1250 0.1200 0.1250 73,500 +0.01(+4.17%)
Mar 24, 2017 0.1200 0.1200 0.1200 0.1200 30,166 +0.00(+0.00%)
Mar 23, 2017 0.1200 0.1200 0.1200 0.1200 142,500 +0.00(+0.00%)
Mar 22, 2017 0.1100 0.1200 0.1100 0.1200 90,331 +0.01(+9.09%)
Mar 21, 2017 0.1150 0.1150 0.1100 0.1100 271,358 -0.01(-4.35%)
Mar 20, 2017 0.1150 0.1150 0.1100 0.1150 60,500 +0.00(+0.00%)
Mar 17, 2017 0.1150 0.1150 0.1150 0.1150 74,500 +0.00(+0.00%)
Mar 16, 2017 0.1200 0.1200 0.1100 0.1150 26,500 +0.00(+0.00%)
Mar 15, 2017 0.1200 0.1200 0.1100 0.1150 132,975 +0.01(+4.55%)
Mar 14, 2017 0.1150 0.1150 0.1100 0.1100 104,300 +0.00(+0.00%)
Mar 13, 2017 0.1100 0.1150 0.1100 0.1100 40,516 -0.01(-4.35%)
Mar 10, 2017 0.1100 0.1150 0.1100 0.1150 27,200 +0.00(+0.00%)
Mar 09, 2017 0.1150 0.1150 0.1100 0.1150 74,200 -0.00(-4.17%)
Mar 08, 2017 0.1150 0.1200 0.1100 0.1200 50,905 +0.00(+4.35%)
Mar 07, 2017 0.1150 0.1150 0.1150 0.1150 18,500 +0.00(+0.00%)
Mar 06, 2017 0.1150 0.1150 0.1100 0.1150 30,500 +0.00(+0.00%)
Mar 03, 2017 0.1100 0.1200 0.1050 0.1150 142,500 +0.01(+9.52%)
Mar 02, 2017 0.1100 0.1300 0.1050 0.1050 487,384 +0.00(+0.00%)
Mar 01, 2017 0.1150 0.1200 0.1050 0.1050 101,200 -0.01(-12.50%)
Feb 28, 2017 0.1150 0.1200 0.1150 0.1200 2,000 +0.00(+0.00%)
Feb 27, 2017 0.1100 0.1200 0.1100 0.1200 5,000 +0.01(+9.09%)
Feb 24, 2017 0.1150 0.1200 0.1100 0.1100 99,583 -0.01(-8.33%)
Feb 23, 2017 0.1200 0.1250 0.1200 0.1200 320,093 +0.00(+0.00%)
Feb 22, 2017 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+4.35%)
Feb 21, 2017 0.1200 0.1200 0.1150 0.1150 49,642 +0.00(+0.00%)
Feb 17, 2017 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Feb 16, 2017 0.1200 0.1200 0.1150 0.1200 26,311 +0.00(+0.00%)
Feb 15, 2017 0.1100 0.1200 0.1100 0.1200 22,000 +0.00(+4.35%)
Feb 14, 2017 0.1250 0.1250 0.1100 0.1150 143,000 -0.01(-8.00%)
Feb 13, 2017 0.1200 0.1300 0.1200 0.1250 111,226 +0.01(+13.64%)
Feb 10, 2017 0.1250 0.1250 0.1100 0.1100 46,166 +0.00(+0.00%)
Feb 09, 2017 0.1200 0.1200 0.1100 0.1100 30,500 -0.01(-8.33%)
Feb 08, 2017 0.1200 0.1200 0.1100 0.1200 101,100 +0.00(+0.00%)
Feb 07, 2017 0.1300 0.1300 0.1150 0.1200 133,300 -0.01(-7.69%)
Feb 06, 2017 0.1250 0.1300 0.1250 0.1300 267,355 +0.01(+8.33%)
Feb 03, 2017 0.1200 0.1250 0.1200 0.1200 337,000 +0.00(+0.00%)
Feb 02, 2017 0.1200 0.1300 0.1100 0.1200 588,671 +0.00(+0.00%)
Feb 01, 2017 0.1150 0.1200 0.1100 0.1200 19,500 +0.00(+0.00%)
Jan 31, 2017 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Jan 27, 2017 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jan 26, 2017 0.1100 0.1150 0.1100 0.1150 14,333 +0.00(+0.00%)
Jan 24, 2017 0.1150 0.1150 0.1150 300 +0.01(+4.55%)
Jan 23, 2017 0.1100 0.1100 0.1100 0.1100 1,499 +0.00(+0.00%)
Jan 20, 2017 0.1050 0.1100 0.1050 0.1100 2,500 +0.00(+0.00%)
Jan 19, 2017 0.1100 0.1100 0.1050 0.1100 25,450 +0.00(+0.00%)
Jan 18, 2017 0.1100 0.1100 0.1100 0.1100 9,010 -0.01(-8.33%)
Jan 17, 2017 0.1200 0.1200 0.1100 0.1200 179,174 +0.00(+0.00%)
Jan 16, 2017 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Jan 13, 2017 0.1200 0.1200 0.1200 0.1200 12,008 +0.00(+0.00%)
Jan 12, 2017 0.1200 0.1200 0.1100 0.1200 98,750 +0.00(+0.00%)
Jan 11, 2017 0.1200 0.1250 0.1050 0.1200 77,635 +0.00(+0.00%)
Jan 10, 2017 0.1250 0.1250 0.1150 0.1200 130,000 +0.00(+4.35%)
Jan 09, 2017 0.1100 0.1200 0.1050 0.1150 178,076 +0.01(+15.00%)
Jan 06, 2017 0.1100 0.1100 0.1000 0.1000 53,500 -0.01(-9.09%)
Jan 05, 2017 0.1000 0.1100 0.1000 0.1100 119,000 +0.01(+10.00%)
Jan 04, 2017 0.1000 0.1050 0.1000 0.1000 309,500 +0.00(+0.00%)
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.