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 (%)
May 31, 2018 0.2100 0.2150 0.2100 0.2100 89,500 +0.01(+2.44%)
May 30, 2018 0.1950 0.2050 0.1900 0.2050 154,166 +0.00(+2.50%)
May 29, 2018 0.1950 0.2000 0.1900 0.2000 152,750 +0.01(+2.56%)
May 28, 2018 0.2050 0.2050 0.1950 0.1950 70,000 -0.01(-4.88%)
May 25, 2018 0.2000 0.2050 0.1900 0.2050 97,189 +0.00(+2.50%)
May 24, 2018 0.2200 0.2200 0.2000 0.2000 305,165 -0.01(-4.76%)
May 23, 2018 0.2200 0.2200 0.2100 0.2100 272,116 -0.01(-2.33%)
May 22, 2018 0.2200 0.2300 0.2150 0.2150 344,050 -0.01(-2.27%)
May 18, 2018 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
May 17, 2018 0.2150 0.2150 0.2000 0.2100 334,523 -0.01(-2.33%)
May 16, 2018 0.2200 0.2300 0.2100 0.2150 285,668 -0.01(-4.44%)
May 15, 2018 0.2400 0.2400 0.2200 0.2250 462,916 -0.01(-6.25%)
May 14, 2018 0.2200 0.2400 0.2200 0.2400 757,195 +0.02(+11.63%)
May 11, 2018 0.2200 0.2200 0.2050 0.2150 256,908 +0.01(+2.38%)
May 10, 2018 0.2000 0.2100 0.2000 0.2100 430,283 +0.01(+2.44%)
May 09, 2018 0.2000 0.2100 0.1950 0.2050 222,704 +0.01(+5.13%)
May 08, 2018 0.1900 0.2000 0.1900 0.1950 133,500 +0.01(+2.63%)
May 07, 2018 0.1850 0.1950 0.1850 0.1900 162,000 +0.01(+5.56%)
May 04, 2018 0.1850 0.1850 0.1800 0.1800 37,500 -0.01(-2.70%)
May 03, 2018 0.1850 0.1850 0.1850 0.1850 21,000 +0.01(+2.78%)
May 02, 2018 0.2000 0.2000 0.1800 0.1800 126,733 -0.01(-2.70%)
May 01, 2018 0.1700 0.1850 0.1700 0.1850 489,490 +0.01(+8.82%)
Apr 30, 2018 0.1700 0.1700 0.1650 0.1700 178,475 +0.01(+3.03%)
Apr 27, 2018 0.1650 0.1650 0.1650 0.1650 60,800 +0.00(+0.00%)
Apr 26, 2018 0.1650 0.1700 0.1600 0.1650 409,150 +0.01(+3.13%)
Apr 25, 2018 0.1600 0.1650 0.1600 0.1600 144,480 +0.00(+0.00%)
Apr 24, 2018 0.1650 0.1650 0.1600 0.1600 282,044 -0.01(-3.03%)
Apr 23, 2018 0.1650 0.1650 0.1650 0.1650 4,000 +0.00(+0.00%)
Apr 20, 2018 0.1600 0.1650 0.1600 0.1650 131,645 +0.01(+3.13%)
Apr 19, 2018 0.1550 0.1600 0.1550 0.1600 179,000 +0.01(+3.23%)
Apr 18, 2018 0.1550 0.1600 0.1550 0.1550 123,582 +0.01(+3.33%)
Apr 17, 2018 0.1600 0.1600 0.1500 0.1500 466,140 -0.01(-6.25%)
Apr 16, 2018 0.1600 0.1600 0.1550 0.1600 407,732 +0.01(+3.23%)
Apr 13, 2018 0.1450 0.1600 0.1450 0.1550 1,881,533 +0.01(+6.90%)
Apr 12, 2018 0.1500 0.1500 0.1450 0.1450 128,000 -0.01(-3.33%)
Apr 11, 2018 0.1400 0.1500 0.1400 0.1500 614,300 +0.01(+7.14%)
Apr 10, 2018 0.1450 0.1450 0.1350 0.1400 669,160 -0.01(-6.67%)
Apr 09, 2018 0.1300 0.1500 0.1300 0.1500 357,506 +0.02(+15.38%)
Apr 06, 2018 0.1400 0.1400 0.1300 0.1300 2,231,833 +0.01(+4.00%)
Apr 05, 2018 0.1250 0.1300 0.1200 0.1250 109,000 +0.00(+0.00%)
Apr 04, 2018 0.1200 0.1250 0.1200 0.1250 146,500 +0.01(+4.17%)
Apr 03, 2018 0.1250 0.1250 0.1200 0.1200 268,000 -0.01(-4.00%)
Apr 02, 2018 0.1300 0.1300 0.1200 0.1250 74,500 -0.01(-3.85%)
Mar 29, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Mar 28, 2018 0.1250 0.1300 0.1200 0.1200 139,700 +0.00(+0.00%)
Mar 27, 2018 0.1300 0.1300 0.1200 0.1200 271,310 -0.02(-11.11%)
Mar 26, 2018 0.1300 0.1350 0.1150 0.1350 535,813 +0.00(+0.00%)
Mar 23, 2018 0.1450 0.1450 0.1250 0.1350 962,543 -0.01(-3.57%)
Mar 22, 2018 0.1400 0.1450 0.1400 0.1400 118,000 +0.00(+0.00%)
Mar 21, 2018 0.1400 0.1450 0.1350 0.1400 215,000 +0.00(+0.00%)
Mar 20, 2018 0.1500 0.1500 0.1400 0.1400 73,500 -0.00(-3.45%)
Mar 19, 2018 0.1500 0.1500 0.1400 0.1450 158,000 -0.01(-3.33%)
Mar 16, 2018 0.1500 0.1500 0.1500 0.1500 63,000 +0.01(+3.45%)
Mar 15, 2018 0.1500 0.1500 0.1400 0.1450 271,125 -0.01(-3.33%)
Mar 14, 2018 0.1450 0.1500 0.1450 0.1500 23,500 +0.00(+0.00%)
Mar 13, 2018 0.1500 0.1550 0.1450 0.1500 200,133 +0.01(+3.45%)
Mar 12, 2018 0.1450 0.1500 0.1450 0.1450 84,588 +0.00(+0.00%)
Mar 09, 2018 0.1450 0.1500 0.1450 0.1450 174,350 +0.00(+0.00%)
Mar 08, 2018 0.1650 0.1650 0.1450 0.1450 225,078 -0.02(-9.38%)
Mar 07, 2018 0.1600 0.1600 0.1500 0.1600 176,879 +0.01(+3.23%)
Mar 06, 2018 0.1500 0.1600 0.1500 0.1550 79,000 +0.00(+0.00%)
Mar 05, 2018 0.1700 0.1700 0.1500 0.1550 230,200 -0.01(-6.06%)
Mar 02, 2018 0.1500 0.1650 0.1500 0.1650 188,200 +0.02(+13.79%)
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.