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, 2018 0.3850 0.3850 0.3850 0 -0.01(-1.28%)
Aug 30, 2018 0.4150 0.4200 0.3850 0.3900 1,869,089 -0.02(-4.88%)
Aug 29, 2018 0.4500 0.4500 0.4000 0.4100 1,763,077 -0.04(-8.89%)
Aug 28, 2018 0.4600 0.4850 0.4400 0.4500 2,088,746 +0.00(+0.00%)
Aug 27, 2018 0.4050 0.4550 0.4050 0.4500 2,354,891 +0.02(+4.65%)
Aug 24, 2018 0.3900 0.4400 0.3900 0.4300 2,790,888 +0.02(+3.61%)
Aug 23, 2018 0.4400 0.4400 0.3800 0.4150 3,243,230 -0.02(-3.49%)
Aug 22, 2018 0.4300 0.4700 0.4150 0.4300 3,123,053 +0.01(+1.18%)
Aug 21, 2018 0.3800 0.4500 0.3750 0.4250 4,809,905 +0.04(+11.84%)
Aug 20, 2018 0.3800 0.3950 0.3650 0.3800 2,509,385 -0.01(-1.30%)
Aug 17, 2018 0.3600 0.3900 0.3600 0.3850 2,648,598 +0.02(+5.48%)
Aug 16, 2018 0.3550 0.4000 0.3550 0.3650 3,303,746 -0.01(-1.35%)
Aug 15, 2018 0.3900 0.4100 0.3700 0.3700 4,264,577 -0.02(-5.13%)
Aug 14, 2018 0.3550 0.4000 0.3400 0.3900 4,939,892 +0.04(+9.86%)
Aug 13, 2018 0.3950 0.4250 0.3500 0.3550 7,121,334 -0.03(-6.58%)
Aug 10, 2018 0.2800 0.3900 0.2750 0.3800 11,228,989 +0.09(+31.03%)
Aug 09, 2018 0.3000 0.3650 0.2850 0.2900 16,428,309 +0.09(+45.00%)
Aug 08, 2018 0.1800 0.2000 0.1800 0.2000 816,050 +0.02(+11.11%)
Aug 07, 2018 0.1750 0.1800 0.1750 0.1800 185,499 +0.01(+2.86%)
Aug 03, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 02, 2018 0.1800 0.1900 0.1700 0.1750 724,133 +0.00(+2.94%)
Aug 01, 2018 0.1850 0.1850 0.1700 0.1700 411,548 -0.02(-10.53%)
Jul 31, 2018 0.2000 0.2000 0.1800 0.1900 410,537 -0.01(-5.00%)
Jul 30, 2018 0.2100 0.2100 0.2000 0.2000 199,500 +0.00(+0.00%)
Jul 27, 2018 0.1950 0.2000 0.1850 0.2000 219,200 +0.01(+5.26%)
Jul 26, 2018 0.1950 0.2000 0.1900 0.1900 345,900 -0.01(-2.56%)
Jul 25, 2018 0.2050 0.2100 0.1950 0.1950 232,908 -0.01(-2.50%)
Jul 24, 2018 0.2100 0.2100 0.2000 0.2000 208,600 -0.01(-4.76%)
Jul 23, 2018 0.2200 0.2200 0.2050 0.2100 163,257 +0.00(+0.00%)
Jul 20, 2018 0.2000 0.2150 0.1950 0.2100 331,500 +0.02(+10.53%)
Jul 19, 2018 0.2000 0.2000 0.1900 0.1900 210,800 -0.01(-2.56%)
Jul 18, 2018 0.2000 0.2100 0.1950 0.1950 353,750 -0.01(-2.50%)
Jul 17, 2018 0.2200 0.2200 0.1950 0.2000 517,770 -0.02(-9.09%)
Jul 16, 2018 0.2300 0.2350 0.2050 0.2200 509,012 -0.01(-6.38%)
Jul 13, 2018 0.2300 0.2350 0.2200 0.2350 321,900 +0.00(+2.17%)
Jul 12, 2018 0.2400 0.2400 0.2300 0.2300 330,783 -0.01(-4.17%)
Jul 11, 2018 0.2550 0.2550 0.2350 0.2400 173,819 -0.01(-4.00%)
Jul 10, 2018 0.2500 0.2550 0.2400 0.2500 510,366 +0.00(+0.00%)
Jul 09, 2018 0.2500 0.2550 0.2450 0.2500 457,654 +0.01(+4.17%)
Jul 06, 2018 0.2500 0.2650 0.2400 0.2400 905,950 -0.01(-4.00%)
Jul 05, 2018 0.2350 0.2650 0.2250 0.2500 2,018,740 +0.03(+13.64%)
Jul 04, 2018 0.2200 0.2300 0.2200 0.2200 280,800 +0.01(+2.33%)
Jul 03, 2018 0.2200 0.2250 0.2100 0.2150 344,918 -0.01(-2.27%)
Jun 29, 2018 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jun 28, 2018 0.2250 0.2250 0.2100 0.2100 329,557 -0.01(-2.33%)
Jun 27, 2018 0.2150 0.2250 0.2150 0.2150 240,366 +0.00(+0.00%)
Jun 26, 2018 0.2150 0.2200 0.2150 0.2150 386,500 +0.00(+0.00%)
Jun 25, 2018 0.2200 0.2250 0.2150 0.2150 339,502 -0.01(-4.44%)
Jun 22, 2018 0.2250 0.2250 0.2200 0.2250 248,014 +0.01(+2.27%)
Jun 21, 2018 0.2350 0.2350 0.2200 0.2200 462,430 -0.01(-6.38%)
Jun 20, 2018 0.2250 0.2350 0.2200 0.2350 348,050 +0.01(+6.82%)
Jun 19, 2018 0.2150 0.2250 0.2150 0.2200 346,500 +0.00(+0.00%)
Jun 18, 2018 0.2150 0.2200 0.2100 0.2200 444,757 +0.00(+0.00%)
Jun 15, 2018 0.2250 0.2050 0.2200 1,005,092 -0.01(-2.22%)
Jun 14, 2018 0.2300 0.2300 0.2250 0.2250 200,822 -0.01(-2.17%)
Jun 13, 2018 0.2250 0.2300 0.2200 0.2300 297,323 +0.01(+4.55%)
Jun 12, 2018 0.2300 0.2300 0.2200 0.2200 243,217 -0.01(-4.35%)
Jun 11, 2018 0.2300 0.2400 0.2250 0.2300 277,726 +0.00(+0.00%)
Jun 08, 2018 0.2250 0.2350 0.2200 0.2300 159,522 +0.00(+0.00%)
Jun 07, 2018 0.2250 0.2300 0.2200 0.2300 324,573 +0.01(+4.55%)
Jun 06, 2018 0.2350 0.2350 0.2200 0.2200 222,800 -0.02(-8.33%)
Jun 05, 2018 0.2400 0.2400 0.2300 0.2400 231,994 +0.01(+2.13%)
Jun 04, 2018 0.2350 0.2500 0.2350 0.2350 613,542 +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.