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, 2020 0.1450 0.1500 0.1350 0.1400 808,448 +0.00(+0.00%)
Aug 28, 2020 0.1350 0.1400 0.1300 0.1400 489,950 +0.01(+3.70%)
Aug 27, 2020 0.1300 0.1350 0.1300 0.1350 256,489 +0.01(+3.85%)
Aug 26, 2020 0.1350 0.1400 0.1300 0.1300 170,182 -0.01(-3.70%)
Aug 25, 2020 0.1350 0.1450 0.1300 0.1350 384,673 +0.00(+0.00%)
Aug 24, 2020 0.1400 0.1450 0.1350 0.1350 442,750 -0.01(-3.57%)
Aug 21, 2020 0.1450 0.1450 0.1350 0.1400 369,000 -0.00(-3.45%)
Aug 20, 2020 0.1300 0.1550 0.1300 0.1450 1,251,054 +0.01(+9.02%)
Aug 19, 2020 0.1350 0.1350 0.1300 0.1330 545,422 +0.00(+2.31%)
Aug 18, 2020 0.1250 0.1300 0.1250 0.1300 426,200 +0.01(+4.00%)
Aug 17, 2020 0.1300 0.1350 0.1200 0.1250 366,907 -0.01(-3.85%)
Aug 14, 2020 0.1250 0.1300 0.1250 0.1300 263,500 +0.01(+8.33%)
Aug 13, 2020 0.1250 0.1250 0.1200 0.1200 438,333 -0.01(-7.69%)
Aug 12, 2020 0.1250 0.1300 0.1250 0.1300 193,941 +0.01(+8.33%)
Aug 11, 2020 0.1300 0.1350 0.1200 0.1200 402,953 -0.02(-11.11%)
Aug 10, 2020 0.1350 0.1350 0.1250 0.1350 216,600 +0.01(+3.85%)
Aug 07, 2020 0.1350 0.1350 0.1250 0.1300 366,850 -0.01(-3.70%)
Aug 06, 2020 0.1350 0.1400 0.1350 0.1350 474,345 +0.00(+0.00%)
Aug 05, 2020 0.1300 0.1350 0.1250 0.1350 987,700 +0.01(+8.00%)
Aug 04, 2020 0.1300 0.1300 0.1250 0.1250 520,836 +0.00(+0.00%)
Jul 31, 2020 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Jul 30, 2020 0.1200 0.1200 0.1150 0.1150 143,300 -0.00(-4.17%)
Jul 29, 2020 0.1250 0.1250 0.1200 0.1200 177,335 -0.01(-4.00%)
Jul 28, 2020 0.1300 0.1300 0.1200 0.1250 148,603 +0.00(+0.00%)
Jul 27, 2020 0.1250 0.1300 0.1200 0.1250 465,185 +0.01(+4.17%)
Jul 24, 2020 0.1250 0.1250 0.1150 0.1200 102,800 -0.01(-4.00%)
Jul 23, 2020 0.1300 0.1300 0.1200 0.1250 430,893 +0.01(+4.17%)
Jul 22, 2020 0.1350 0.1350 0.1200 0.1200 401,600 -0.01(-7.69%)
Jul 21, 2020 0.1300 0.1350 0.1250 0.1300 876,591 +0.00(+0.00%)
Jul 20, 2020 0.1300 0.1300 0.1150 0.1300 439,427 +0.01(+4.00%)
Jul 17, 2020 0.1150 0.1250 0.1150 0.1250 231,888 +0.01(+8.70%)
Jul 16, 2020 0.1200 0.1200 0.1150 0.1150 209,400 -0.01(-8.00%)
Jul 15, 2020 0.1250 0.1300 0.1250 0.1250 187,600 -0.01(-3.85%)
Jul 14, 2020 0.1300 0.1300 0.1250 0.1300 303,473 +0.00(+0.00%)
Jul 13, 2020 0.1300 0.1300 0.1200 0.1300 538,250 +0.01(+8.33%)
Jul 10, 2020 0.1400 0.1400 0.1200 0.1200 513,881 -0.01(-4.00%)
Jul 09, 2020 0.1250 0.1350 0.1200 0.1250 714,250 +0.00(+0.00%)
Jul 08, 2020 0.1150 0.1250 0.1150 0.1250 432,947 +0.01(+4.17%)
Jul 07, 2020 0.1400 0.1400 0.1150 0.1200 1,297,575 -0.02(-11.11%)
Jul 06, 2020 0.1550 0.1600 0.1350 0.1350 1,476,156 -0.01(-6.90%)
Jul 03, 2020 0.1500 0.1600 0.1400 0.1450 1,397,801 +0.00(+3.57%)
Jul 02, 2020 0.1250 0.1450 0.1150 0.1400 1,692,971 +0.03(+27.27%)
Jun 30, 2020 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jun 29, 2020 0.1150 0.1300 0.1150 0.1200 1,642,463 +0.01(+9.09%)
Jun 26, 2020 0.0850 0.1150 0.0850 0.1100 2,103,269 +0.02(+29.41%)
Jun 25, 2020 0.0900 0.0950 0.0850 0.0850 372,700 -0.01(-10.53%)
Jun 24, 2020 0.0850 0.0950 0.0800 0.0950 603,779 +0.01(+11.76%)
Jun 23, 2020 0.0800 0.0850 0.0800 0.0850 1,358,200 +0.01(+13.33%)
Jun 22, 2020 0.0750 0.0800 0.0700 0.0750 362,750 +0.00(+0.00%)
Jun 19, 2020 0.0700 0.0750 0.0700 0.0750 282,108 +0.01(+15.38%)
Jun 18, 2020 0.0700 0.0700 0.0650 0.0650 75,870 +0.00(+0.00%)
Jun 17, 2020 0.0650 0.0650 0.0650 0.0650 26,000 +0.00(+0.00%)
Jun 16, 2020 0.0650 0.0700 0.0650 0.0650 315,839 +0.00(+0.00%)
Jun 15, 2020 0.0650 0.0650 0.0600 0.0650 307,250 +0.00(+0.00%)
Jun 12, 2020 0.0700 0.0700 0.0650 0.0650 761,178 -0.01(-7.14%)
Jun 11, 2020 0.0700 0.0750 0.0700 0.0700 112,500 +0.00(+0.00%)
Jun 10, 2020 0.0700 0.0700 0.0700 0.0700 119,000 +0.00(+0.00%)
Jun 09, 2020 0.0750 0.0750 0.0700 0.0700 170,499 +0.00(+0.00%)
Jun 08, 2020 0.0700 0.0700 0.0700 0.0700 41,100 +0.00(+0.00%)
Jun 05, 2020 0.0750 0.0750 0.0700 0.0700 401,091 -0.00(-6.67%)
Jun 04, 2020 0.0700 0.0750 0.0700 0.0750 237,500 +0.00(+0.00%)
Jun 03, 2020 0.0750 0.0750 0.0750 0.0750 118,333 +0.00(+0.00%)
Jun 02, 2020 0.0750 0.0800 0.0750 0.0750 170,900 +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.