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 (%)
Jun 28, 2019 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Jun 27, 2019 0.2500 0.2550 0.2450 0.2500 86,750 +0.00(+0.00%)
Jun 26, 2019 0.2550 0.2550 0.2500 0.2500 152,111 +0.00(+0.00%)
Jun 25, 2019 0.2650 0.2650 0.2500 0.2500 242,682 -0.01(-1.96%)
Jun 24, 2019 0.2450 0.2600 0.2400 0.2550 525,760 +0.01(+4.08%)
Jun 21, 2019 0.2400 0.2450 0.2400 0.2450 218,915 +0.01(+2.08%)
Jun 20, 2019 0.2350 0.2400 0.2350 0.2400 392,450 +0.01(+6.67%)
Jun 19, 2019 0.2350 0.2350 0.2250 0.2250 139,661 -0.01(-4.26%)
Jun 18, 2019 0.2350 0.2400 0.2300 0.2350 112,279 +0.00(+2.17%)
Jun 17, 2019 0.2450 0.2450 0.2300 0.2300 265,764 -0.01(-6.12%)
Jun 14, 2019 0.2450 0.2450 0.2400 0.2450 263,383 +0.01(+2.08%)
Jun 13, 2019 0.2400 0.2500 0.2350 0.2400 608,680 +0.01(+4.35%)
Jun 12, 2019 0.2400 0.2400 0.2300 0.2300 221,865 -0.01(-4.17%)
Jun 11, 2019 0.2300 0.2400 0.2250 0.2400 198,540 +0.01(+6.67%)
Jun 10, 2019 0.2250 0.2250 0.2250 0.2250 22,500 +0.00(+0.00%)
Jun 07, 2019 0.2300 0.2300 0.2250 0.2250 68,400 -0.01(-2.17%)
Jun 06, 2019 0.2350 0.2350 0.2200 0.2300 168,200 +0.01(+4.55%)
Jun 05, 2019 0.2250 0.2300 0.2200 0.2200 40,400 -0.01(-2.22%)
Jun 04, 2019 0.2250 0.2300 0.2200 0.2250 264,100 +0.00(+0.00%)
Jun 03, 2019 0.2200 0.2300 0.2200 0.2250 194,650 +0.01(+2.27%)
May 31, 2019 0.2200 0.2200 0.2100 0.2200 150,509 +0.00(+0.00%)
May 30, 2019 0.2050 0.2250 0.2000 0.2200 416,500 +0.01(+4.76%)
May 29, 2019 0.2150 0.2250 0.2100 0.2100 229,800 +0.00(+0.00%)
May 28, 2019 0.2100 0.2100 0.2000 0.2100 153,000 +0.00(+0.00%)
May 27, 2019 0.2050 0.2200 0.2050 0.2100 130,400 +0.01(+2.44%)
May 24, 2019 0.2200 0.2200 0.1900 0.2050 282,719 -0.02(-6.82%)
May 23, 2019 0.2200 0.2250 0.2150 0.2200 111,546 +0.01(+2.33%)
May 22, 2019 0.2050 0.2150 0.2050 0.2150 113,100 +0.02(+10.26%)
May 21, 2019 0.1950 0.1950 0.1850 0.1950 256,241 +0.00(+0.00%)
May 17, 2019 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
May 16, 2019 0.2100 0.2100 0.2100 0.2100 72,900 -0.01(-2.33%)
May 15, 2019 0.2100 0.2150 0.2050 0.2150 22,750 +0.01(+2.38%)
May 14, 2019 0.2100 0.2150 0.2050 0.2100 120,446 +0.00(+0.00%)
May 13, 2019 0.2150 0.2200 0.2100 0.2100 31,050 +0.00(+0.00%)
May 10, 2019 0.2250 0.2250 0.2100 0.2100 195,000 -0.01(-4.55%)
May 09, 2019 0.2300 0.2300 0.2200 0.2200 463,140 +0.00(+0.00%)
May 08, 2019 0.2300 0.2300 0.2200 0.2200 107,000 +0.00(+0.00%)
May 07, 2019 0.2200 0.2200 0.2200 0.2200 59,500 +0.01(+2.33%)
May 06, 2019 0.2200 0.2200 0.2150 0.2150 108,825 -0.01(-2.27%)
May 03, 2019 0.2300 0.2300 0.2200 0.2200 105,165 +0.00(+0.00%)
May 02, 2019 0.2300 0.2350 0.2100 0.2200 427,276 -0.01(-4.35%)
May 01, 2019 0.2250 0.2400 0.2250 0.2300 439,847 +0.01(+2.22%)
Apr 30, 2019 0.2250 0.2250 0.2200 0.2250 209,450 +0.01(+2.27%)
Apr 29, 2019 0.2200 0.2250 0.2200 0.2200 92,650 +0.01(+4.76%)
Apr 26, 2019 0.2200 0.2200 0.2100 0.2100 59,500 -0.01(-4.55%)
Apr 25, 2019 0.2100 0.2200 0.2100 0.2200 87,500 +0.01(+4.76%)
Apr 24, 2019 0.2250 0.2250 0.2100 0.2100 126,015 +0.00(+0.00%)
Apr 23, 2019 0.2150 0.2200 0.2100 0.2100 277,560 -0.01(-4.55%)
Apr 22, 2019 0.2150 0.2250 0.2150 0.2200 338,531 +0.01(+4.76%)
Apr 18, 2019 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Apr 17, 2019 0.2200 0.2300 0.2150 0.2150 192,635 -0.01(-4.44%)
Apr 16, 2019 0.2200 0.2350 0.2150 0.2250 68,130 -0.01(-2.17%)
Apr 15, 2019 0.2200 0.2300 0.2200 0.2300 109,764 +0.01(+2.22%)
Apr 12, 2019 0.2200 0.2250 0.2150 0.2250 376,800 +0.00(+0.00%)
Apr 11, 2019 0.2400 0.2400 0.2200 0.2250 680,246 -0.01(-2.17%)
Apr 10, 2019 0.2150 0.2350 0.2150 0.2300 832,590 +0.01(+4.55%)
Apr 09, 2019 0.2050 0.2200 0.2050 0.2200 544,037 +0.03(+15.79%)
Apr 08, 2019 0.1900 0.2100 0.1900 0.1900 810,139 +0.00(+0.00%)
Apr 05, 2019 0.1900 0.1950 0.1850 0.1900 244,715 +0.00(+0.00%)
Apr 04, 2019 0.1850 0.1900 0.1850 0.1900 186,345 +0.01(+2.70%)
Apr 03, 2019 0.1850 0.1850 0.1800 0.1850 217,400 +0.01(+2.78%)
Apr 02, 2019 0.1850 0.1850 0.1800 0.1800 176,254 +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.