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 (%)
Aug 31, 2016 0.1700 0.1700 0.1500 0.1600 163,390 -0.01(-5.88%)
Aug 30, 2016 0.1850 0.1850 0.1700 0.1700 175,785 -0.01(-5.56%)
Aug 29, 2016 0.1750 0.1800 0.1700 0.1800 33,083 +0.00(+0.00%)
Aug 26, 2016 0.2000 0.2000 0.1700 0.1800 181,000 -0.02(-7.69%)
Aug 25, 2016 0.2200 0.2200 0.1950 0.1950 18,000 +0.01(+2.63%)
Aug 24, 2016 0.2100 0.2200 0.1900 0.1900 116,100 -0.01(-7.32%)
Aug 23, 2016 0.2200 0.2250 0.2050 0.2050 126,852 -0.03(-10.87%)
Aug 22, 2016 0.2300 0.2300 0.2200 0.2300 67,800 -0.01(-4.17%)
Aug 19, 2016 0.2300 0.2400 0.2300 0.2400 22,567 +0.00(+0.00%)
Aug 18, 2016 0.2450 0.2450 0.2400 0.2400 25,266 -0.01(-4.00%)
Aug 17, 2016 0.2550 0.2600 0.2050 0.2500 540,758 -0.02(-7.41%)
Aug 16, 2016 0.2650 0.2700 0.2600 0.2700 41,500 +0.01(+1.89%)
Aug 15, 2016 0.2700 0.2700 0.2500 0.2650 91,672 +0.01(+3.92%)
Aug 12, 2016 0.2600 0.2800 0.2550 0.2550 173,566 +0.00(+0.00%)
Aug 11, 2016 0.2700 0.2700 0.2500 0.2550 233,412 -0.02(-5.56%)
Aug 10, 2016 0.3250 0.3250 0.2700 0.2700 297,141 -0.06(-18.18%)
Aug 09, 2016 0.3350 0.3350 0.3100 0.3300 68,083 +0.02(+6.45%)
Aug 08, 2016 0.3300 0.3350 0.3000 0.3100 72,681 -0.01(-3.13%)
Aug 05, 2016 0.3000 0.3400 0.2950 0.3200 304,411 +0.04(+16.36%)
Aug 04, 2016 0.2550 0.2950 0.2550 0.2750 187,000 +0.02(+7.84%)
Aug 03, 2016 0.2350 0.2550 0.2350 0.2550 56,833 +0.00(+0.00%)
Aug 02, 2016 0.2400 0.2550 0.2400 0.2550 82,170 +0.04(+15.91%)
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%)
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.