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 30, 2020 0.0700 0.0700 0.0600 0.0600 2,716,141 -0.01(-14.29%)
Oct 29, 2020 0.0700 0.0700 0.0700 0.0700 29,900 -0.00(-6.67%)
Oct 28, 2020 0.0750 0.0750 0.0750 0.0750 109,000 +0.00(+0.00%)
Oct 27, 2020 0.0800 0.0800 0.0750 0.0750 51,500 +0.00(+0.00%)
Oct 26, 2020 0.0800 0.0800 0.0750 0.0750 83,001 -0.01(-6.25%)
Oct 23, 2020 0.0800 0.0800 0.0800 0.0800 76,504 +0.00(+0.00%)
Oct 22, 2020 0.0750 0.0800 0.0750 0.0800 83,182 +0.01(+6.67%)
Oct 21, 2020 0.0800 0.0800 0.0750 0.0750 120,350 -0.01(-6.25%)
Oct 20, 2020 0.0800 0.0850 0.0800 0.0800 289,550 +0.00(+0.00%)
Oct 19, 2020 0.0850 0.0850 0.0800 0.0800 137,200 -0.01(-5.88%)
Oct 16, 2020 0.0850 0.0850 0.0850 0.0850 112,408 +0.00(+0.00%)
Oct 15, 2020 0.0850 0.0850 0.0800 0.0850 135,000 +0.00(+0.00%)
Oct 14, 2020 0.0900 0.0900 0.0850 0.0850 210,448 -0.00(-5.56%)
Oct 13, 2020 0.0900 0.0900 0.0850 0.0900 81,963 +0.00(+5.88%)
Oct 09, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 08, 2020 0.0900 0.0950 0.0900 0.0900 82,400 -0.01(-5.26%)
Oct 07, 2020 0.0900 0.0950 0.0900 0.0950 181,000 +0.00(+0.00%)
Oct 06, 2020 0.0900 0.0950 0.0850 0.0950 464,804 +0.01(+5.56%)
Oct 05, 2020 0.0850 0.0900 0.0850 0.0900 215,000 +0.00(+0.00%)
Oct 02, 2020 0.0900 0.0900 0.0900 0.0900 25,000 -0.01(-5.26%)
Oct 01, 2020 0.0900 0.0950 0.0850 0.0950 167,199 +0.01(+5.56%)
Sep 30, 2020 0.0900 0.0900 0.0900 0.0900 24,103 +0.00(+0.00%)
Sep 29, 2020 0.0950 0.0950 0.0900 0.0900 69,050 -0.01(-5.26%)
Sep 28, 2020 0.1000 0.1000 0.0900 0.0950 282,650 -0.01(-5.00%)
Sep 25, 2020 0.0900 0.1000 0.0850 0.1000 583,706 +0.01(+11.11%)
Sep 24, 2020 0.0850 0.0900 0.0850 0.0900 84,460 +0.00(+5.88%)
Sep 23, 2020 0.0850 0.0900 0.0850 0.0850 165,100 +0.00(+0.00%)
Sep 22, 2020 0.0850 0.0850 0.0800 0.0850 441,110 +0.00(+0.00%)
Sep 21, 2020 0.0900 0.0900 0.0800 0.0850 768,395 -0.01(-10.53%)
Sep 18, 2020 0.1000 0.1000 0.0900 0.0950 539,087 -0.01(-5.00%)
Sep 17, 2020 0.1050 0.1050 0.0950 0.1000 618,101 -0.00(-4.76%)
Sep 16, 2020 0.1100 0.1100 0.1050 0.1050 645,493 -0.01(-4.55%)
Sep 15, 2020 0.1150 0.1150 0.1100 0.1100 447,025 +0.00(+0.00%)
Sep 14, 2020 0.1200 0.1250 0.1100 0.1100 175,942 -0.01(-12.00%)
Sep 11, 2020 0.1300 0.1300 0.1200 0.1250 392,942 -0.01(-3.85%)
Sep 10, 2020 0.1250 0.1300 0.1200 0.1300 233,236 +0.00(+0.00%)
Sep 09, 2020 0.1350 0.1350 0.1250 0.1300 165,049 -0.01(-3.70%)
Sep 08, 2020 0.1300 0.1350 0.1300 0.1350 762,615 +0.01(+3.85%)
Sep 04, 2020 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Sep 03, 2020 0.1300 0.1350 0.1200 0.1250 363,574 -0.02(-10.71%)
Sep 02, 2020 0.1400 0.1400 0.1300 0.1400 202,350 +0.00(+0.00%)
Sep 01, 2020 0.1450 0.1450 0.1400 0.1400 379,533 +0.00(+0.00%)
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%)
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.