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 (%)
Mar 29, 2019 0.1750 0.1800 0.1750 0.1750 238,883 +0.00(+0.00%)
Mar 28, 2019 0.1800 0.1800 0.1700 0.1750 139,316 +0.00(+0.00%)
Mar 27, 2019 0.1800 0.1800 0.1750 0.1750 125,500 -0.01(-2.78%)
Mar 26, 2019 0.1800 0.1850 0.1750 0.1800 458,500 +0.01(+2.86%)
Mar 25, 2019 0.1800 0.1850 0.1750 0.1750 679,055 -0.01(-2.78%)
Mar 22, 2019 0.1850 0.1850 0.1800 0.1800 370,998 -0.01(-5.26%)
Mar 21, 2019 0.1900 0.1950 0.1850 0.1900 121,245 +0.00(+0.00%)
Mar 20, 2019 0.1950 0.1950 0.1900 0.1900 180,223 -0.01(-2.56%)
Mar 19, 2019 0.1900 0.1950 0.1850 0.1950 187,999 +0.01(+2.63%)
Mar 18, 2019 0.1950 0.1950 0.1850 0.1900 134,320 +0.01(+2.70%)
Mar 15, 2019 0.1900 0.1900 0.1850 0.1850 159,200 +0.00(+0.00%)
Mar 14, 2019 0.1950 0.1950 0.1850 0.1850 307,206 -0.01(-5.13%)
Mar 13, 2019 0.1850 0.1950 0.1850 0.1950 362,094 +0.01(+5.41%)
Mar 12, 2019 0.1800 0.1850 0.1800 0.1850 368,000 +0.01(+5.71%)
Mar 11, 2019 0.1800 0.1800 0.1750 0.1750 255,715 -0.01(-2.78%)
Mar 08, 2019 0.1800 0.1850 0.1800 0.1800 301,317 +0.00(+0.00%)
Mar 07, 2019 0.1750 0.1800 0.1750 0.1800 173,803 +0.00(+0.00%)
Mar 06, 2019 0.1800 0.1850 0.1750 0.1800 380,738 +0.01(+2.86%)
Mar 05, 2019 0.1750 0.1800 0.1750 0.1750 355,800 +0.00(+0.00%)
Mar 04, 2019 0.1750 0.1750 0.1700 0.1750 118,000 +0.00(+2.94%)
Mar 01, 2019 0.1750 0.1750 0.1700 0.1700 89,591 +0.00(+0.00%)
Feb 28, 2019 0.1750 0.1750 0.1700 0.1700 77,400 -0.00(-2.86%)
Feb 27, 2019 0.1800 0.1800 0.1750 0.1750 54,591 +0.00(+0.00%)
Feb 26, 2019 0.1750 0.1800 0.1750 0.1750 240,500 -0.01(-2.78%)
Feb 25, 2019 0.1700 0.1800 0.1650 0.1800 321,611 +0.01(+2.86%)
Feb 22, 2019 0.1750 0.1800 0.1650 0.1750 81,000 +0.00(+0.00%)
Feb 21, 2019 0.1650 0.1750 0.1650 0.1750 402,417 +0.01(+6.06%)
Feb 20, 2019 0.1800 0.1800 0.1650 0.1650 407,715 -0.01(-5.71%)
Feb 19, 2019 0.1850 0.1850 0.1750 0.1750 254,600 -0.01(-5.41%)
Feb 15, 2019 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Feb 14, 2019 0.1800 0.1850 0.1750 0.1800 293,714 +0.01(+2.86%)
Feb 13, 2019 0.1800 0.1850 0.1750 0.1750 459,961 +0.00(+0.00%)
Feb 12, 2019 0.1650 0.1750 0.1650 0.1750 377,500 +0.01(+6.06%)
Feb 11, 2019 0.1600 0.1750 0.1550 0.1650 476,858 +0.01(+3.13%)
Feb 08, 2019 0.1600 0.1600 0.1550 0.1600 120,547 +0.00(+0.00%)
Feb 07, 2019 0.1550 0.1600 0.1550 0.1600 154,983 +0.01(+3.23%)
Feb 06, 2019 0.1550 0.1600 0.1500 0.1550 292,000 -0.01(-3.13%)
Feb 05, 2019 0.1600 0.1600 0.1550 0.1600 233,052 +0.00(+0.00%)
Feb 04, 2019 0.1550 0.1650 0.1550 0.1600 555,850 +0.01(+6.67%)
Feb 01, 2019 0.1500 0.1550 0.1450 0.1500 406,330 +0.00(+0.00%)
Jan 31, 2019 0.1600 0.1600 0.1500 0.1500 111,540 -0.01(-6.25%)
Jan 30, 2019 0.1550 0.1600 0.1500 0.1600 607,850 +0.01(+3.23%)
Jan 29, 2019 0.1450 0.1550 0.1400 0.1550 291,400 +0.01(+6.90%)
Jan 28, 2019 0.1450 0.1500 0.1400 0.1450 538,265 +0.00(+0.00%)
Jan 25, 2019 0.1450 0.1450 0.1350 0.1450 534,166 +0.00(+0.00%)
Jan 24, 2019 0.1450 0.1500 0.1400 0.1450 109,916 +0.00(+0.00%)
Jan 23, 2019 0.1450 0.1500 0.1400 0.1450 145,000 +0.00(+0.00%)
Jan 22, 2019 0.1450 0.1450 0.1400 0.1450 203,725 +0.00(+0.00%)
Jan 21, 2019 0.1450 0.1450 0.1450 0.1450 16,600 +0.00(+0.00%)
Jan 18, 2019 0.1450 0.1450 0.1450 0.1450 126,000 +0.00(+3.57%)
Jan 17, 2019 0.1400 0.1450 0.1400 0.1400 433,500 +0.00(+0.00%)
Jan 16, 2019 0.1400 0.1450 0.1350 0.1400 399,533 +0.00(+0.00%)
Jan 15, 2019 0.1450 0.1500 0.1400 0.1400 336,600 -0.01(-6.67%)
Jan 14, 2019 0.1550 0.1550 0.1450 0.1500 257,190 +0.00(+0.00%)
Jan 11, 2019 0.1450 0.1500 0.1450 0.1500 86,600 +0.01(+3.45%)
Jan 10, 2019 0.1450 0.1500 0.1400 0.1450 147,250 -0.01(-3.33%)
Jan 09, 2019 0.1600 0.1600 0.1500 0.1500 209,432 -0.01(-6.25%)
Jan 08, 2019 0.1600 0.1600 0.1550 0.1600 249,250 +0.01(+3.23%)
Jan 07, 2019 0.1600 0.1600 0.1550 0.1550 436,700 +0.00(+0.00%)
Jan 04, 2019 0.1600 0.1600 0.1500 0.1550 244,619 -0.01(-3.13%)
Jan 03, 2019 0.1650 0.1650 0.1500 0.1600 889,867 +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.