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 (%)
Oct 31, 2018 0.1900 0.2000 0.1800 0.1850 465,597 -0.02(-7.50%)
Oct 30, 2018 0.2000 0.2050 0.1900 0.2000 253,975 +0.01(+2.56%)
Oct 29, 2018 0.2100 0.2100 0.1950 0.1950 210,689 -0.01(-7.14%)
Oct 26, 2018 0.1900 0.2150 0.1900 0.2100 425,410 +0.01(+7.69%)
Oct 25, 2018 0.2000 0.2000 0.1950 0.1950 112,000 +0.01(+2.63%)
Oct 24, 2018 0.2050 0.2050 0.1900 0.1900 236,150 -0.01(-2.56%)
Oct 23, 2018 0.2000 0.2050 0.1950 0.1950 322,000 +0.00(+0.00%)
Oct 22, 2018 0.2100 0.2100 0.1950 0.1950 449,975 -0.01(-2.50%)
Oct 19, 2018 0.1900 0.2100 0.1900 0.2000 590,541 +0.00(+0.00%)
Oct 18, 2018 0.1900 0.2000 0.1850 0.2000 707,755 +0.02(+8.11%)
Oct 17, 2018 0.1950 0.2000 0.1850 0.1850 749,925 -0.02(-7.50%)
Oct 16, 2018 0.2000 0.2050 0.1800 0.2000 2,242,604 -0.03(-13.04%)
Oct 15, 2018 0.2500 0.2550 0.2250 0.2300 701,796 -0.02(-8.00%)
Oct 12, 2018 0.2600 0.2600 0.2450 0.2500 225,440 -0.01(-3.85%)
Oct 11, 2018 0.2450 0.2650 0.2450 0.2600 614,774 +0.02(+6.12%)
Oct 10, 2018 0.2550 0.2600 0.2450 0.2450 544,126 -0.01(-3.92%)
Oct 09, 2018 0.2500 0.2600 0.2500 0.2550 406,924 +0.01(+2.00%)
Oct 05, 2018 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Oct 04, 2018 0.2450 0.2650 0.2350 0.2400 947,574 +0.00(+0.00%)
Oct 03, 2018 0.2300 0.2500 0.2300 0.2400 554,935 +0.01(+6.67%)
Oct 02, 2018 0.2150 0.2300 0.2100 0.2250 489,395 +0.01(+2.27%)
Oct 01, 2018 0.2000 0.2200 0.1950 0.2200 671,791 +0.02(+10.00%)
Sep 28, 2018 0.2050 0.2100 0.2000 0.2000 293,550 -0.00(-2.44%)
Sep 27, 2018 0.2050 0.2050 0.1950 0.2050 680,074 +0.00(+2.50%)
Sep 26, 2018 0.2150 0.2200 0.2000 0.2000 1,169,430 -0.01(-6.98%)
Sep 25, 2018 0.2100 0.2300 0.1850 0.2150 5,512,230 -0.07(-23.21%)
Sep 24, 2018 0.2650 0.2950 0.2550 0.2800 1,060,793 -0.01(-5.08%)
Sep 21, 2018 0.3000 0.3100 0.2850 0.2950 545,637 -0.01(-3.28%)
Sep 20, 2018 0.2900 0.3050 0.2900 0.3050 698,477 +0.01(+3.39%)
Sep 19, 2018 0.2900 0.2950 0.2800 0.2950 954,450 +0.01(+5.36%)
Sep 18, 2018 0.3150 0.3200 0.2800 0.2800 1,672,241 -0.04(-12.50%)
Sep 17, 2018 0.3300 0.3300 0.3100 0.3200 453,877 -0.02(-4.48%)
Sep 14, 2018 0.3300 0.3400 0.3200 0.3350 383,075 +0.01(+3.08%)
Sep 13, 2018 0.3400 0.3400 0.3150 0.3250 662,218 -0.01(-1.52%)
Sep 12, 2018 0.3400 0.3450 0.3150 0.3300 1,216,664 +0.00(+0.00%)
Sep 11, 2018 0.3150 0.3500 0.3050 0.3300 1,408,462 +0.00(+0.00%)
Sep 10, 2018 0.3200 0.3300 0.2950 0.3300 2,147,870 -0.01(-1.49%)
Sep 07, 2018 0.3600 0.3650 0.3300 0.3350 1,181,567 -0.02(-6.94%)
Sep 06, 2018 0.3150 0.3750 0.3100 0.3600 2,009,734 +0.04(+14.29%)
Sep 05, 2018 0.3350 0.3400 0.2800 0.3150 2,644,500 -0.02(-4.55%)
Sep 04, 2018 0.3800 0.3800 0.3200 0.3300 1,973,077 -0.05(-14.29%)
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%)
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.