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 (%)
Jul 29, 2016 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Jul 28, 2016 0.2150 0.2200 0.2000 0.2050 171,300 -0.01(-4.65%)
Jul 27, 2016 0.2350 0.2350 0.2150 0.2150 89,600 -0.01(-4.44%)
Jul 26, 2016 0.2550 0.2550 0.2150 0.2250 143,200 -0.01(-6.25%)
Jul 25, 2016 0.2600 0.2650 0.2400 0.2400 103,116 -0.01(-2.04%)
Jul 22, 2016 0.2600 0.2750 0.2400 0.2450 129,800 -0.02(-5.77%)
Jul 21, 2016 0.2250 0.2600 0.2250 0.2600 80,000 +0.04(+15.56%)
Jul 20, 2016 0.2400 0.2500 0.2150 0.2250 181,800 -0.04(-13.46%)
Jul 19, 2016 0.2400 0.2700 0.2300 0.2600 262,600 +0.02(+8.33%)
Jul 18, 2016 0.2050 0.2400 0.2000 0.2400 264,882 +0.04(+20.00%)
Jul 15, 2016 0.2000 0.2000 0.1950 0.2000 55,725 +0.01(+2.56%)
Jul 14, 2016 0.1750 0.2000 0.1750 0.1950 275,832 +0.02(+11.43%)
Jul 13, 2016 0.1800 0.1900 0.1750 0.1750 60,658 +0.00(+0.00%)
Jul 12, 2016 0.1850 0.2000 0.1650 0.1750 250,250 +0.00(+2.94%)
Jul 11, 2016 0.1850 0.2000 0.1700 0.1700 536,141 +0.00(+0.00%)
Jul 08, 2016 0.1800 0.1600 0.1700 187,000 +0.00(+0.00%)
Jul 07, 2016 0.1550 0.1800 0.1550 0.1700 244,000 +0.03(+21.43%)
Jul 05, 2016 0.1450 0.1450 0.1350 0.1400 11,000 -0.00(-3.45%)
Jul 04, 2016 0.1350 0.1450 0.1350 0.1450 120,500 +0.01(+7.41%)
Jun 30, 2016 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Jun 29, 2016 0.1250 0.1250 0.1250 0.1250 58,075 -0.02(-13.79%)
Jun 27, 2016 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jun 24, 2016 0.1400 0.1400 0.1400 0.1400 2,300 -0.00(-3.45%)
Jun 23, 2016 0.1450 0.1450 0.1450 0.1450 4,834 +0.00(+3.57%)
Jun 22, 2016 0.1400 0.1400 0.1400 0.1400 31,500 -0.01(-9.68%)
Jun 21, 2016 0.1500 0.1550 0.1500 0.1550 8,166 -0.01(-3.13%)
Jun 20, 2016 0.1500 0.1600 0.1500 0.1600 27,000 +0.02(+14.29%)
Jun 17, 2016 0.1400 0.1500 0.1400 0.1400 53,000 -0.02(-12.50%)
Jun 16, 2016 0.1600 0.1700 0.1300 0.1600 123,791 +0.02(+14.29%)
Jun 14, 2016 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jun 13, 2016 0.1500 0.1500 0.1350 0.1350 175,166 -0.01(-10.00%)
Jun 10, 2016 0.1650 0.1700 0.1500 0.1500 115,676 -0.02(-11.76%)
Jun 09, 2016 0.1700 0.1750 0.1600 0.1700 136,768 +0.02(+13.33%)
Jun 08, 2016 0.1350 0.1500 0.1350 0.1500 296,083 +0.01(+11.11%)
Jun 07, 2016 0.1400 0.1500 0.1250 0.1350 943,195 -0.01(-10.00%)
Jun 06, 2016 0.1750 0.1950 0.1350 0.1500 1,088,020 -0.03(-16.67%)
Jun 03, 2016 0.1600 0.2050 0.1600 0.1800 479,100 +0.02(+12.50%)
Jun 02, 2016 0.1450 0.1600 0.1300 0.1600 161,083 +0.01(+6.67%)
Jun 01, 2016 0.1100 0.1500 0.1050 0.1500 209,514 +0.01(+7.14%)
May 31, 2016 0.1100 0.1400 0.0950 0.1400 345,478 +0.03(+27.27%)
May 30, 2016 0.0750 0.1150 0.0750 0.1100 843,649 +0.04(+57.14%)
May 27, 2016 0.0700 0.0750 0.0700 0.0700 136,000 -0.00(-6.67%)
May 26, 2016 0.0750 0.0750 0.0750 0.0750 5,166 +0.00(+7.14%)
May 25, 2016 0.0700 0.0700 0.0700 0.0700 92,250 -0.00(-6.67%)
May 24, 2016 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
May 19, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 18, 2016 0.0700 0.0750 0.0700 0.0700 125,000 +0.00(+0.00%)
May 17, 2016 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
May 16, 2016 0.0700 0.0700 0.0700 0.0700 168,000 -0.00(-6.67%)
May 13, 2016 0.0800 0.0800 0.0650 0.0750 293,000 -0.01(-6.25%)
May 12, 2016 0.0800 0.0800 0.0800 0.0800 170,100 +0.00(+0.00%)
May 11, 2016 0.0700 0.0850 0.0700 0.0800 333,500 +0.01(+23.08%)
May 10, 2016 0.0750 0.0750 0.0650 0.0650 129,000 -0.01(-13.33%)
May 09, 2016 0.0900 0.0900 0.0750 0.0750 70,000 -0.02(-21.05%)
May 06, 2016 0.1100 0.1150 0.0950 0.0950 55,000 +0.00(+0.00%)
May 05, 2016 0.0950 0.0950 0.0950 0.0950 1,263 +0.00(+0.00%)
May 04, 2016 0.0900 0.0950 0.0850 0.0950 61,166 +0.00(+0.00%)
May 03, 2016 0.1050 0.1050 0.0950 0.0950 19,700 -0.04(-26.92%)
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.