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 (%)
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%)
Jan 02, 2019 0.1450 0.1550 0.1450 0.1500 185,400 +0.00(+0.00%)
Dec 31, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 28, 2018 0.1400 0.1550 0.1400 0.1500 99,900 +0.02(+15.38%)
Dec 27, 2018 0.1200 0.1350 0.1200 0.1300 480,557 +0.01(+13.04%)
Dec 24, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 21, 2018 0.1200 0.1200 0.1150 0.1150 278,750 +0.00(+0.00%)
Dec 20, 2018 0.1300 0.1300 0.1150 0.1150 829,934 -0.01(-8.00%)
Dec 19, 2018 0.1300 0.1300 0.1200 0.1250 574,000 +0.01(+4.17%)
Dec 18, 2018 0.1300 0.1350 0.1200 0.1200 386,457 +0.00(+0.00%)
Dec 17, 2018 0.1350 0.1350 0.1200 0.1200 620,000 -0.01(-4.00%)
Dec 14, 2018 0.1200 0.1300 0.1200 0.1250 193,577 +0.00(+0.00%)
Dec 13, 2018 0.1350 0.1350 0.1200 0.1250 1,340,146 -0.02(-10.71%)
Dec 12, 2018 0.1300 0.1400 0.1300 0.1400 173,393 +0.01(+3.70%)
Dec 11, 2018 0.1350 0.1350 0.1300 0.1350 182,500 +0.00(+0.00%)
Dec 10, 2018 0.1400 0.1400 0.1300 0.1350 73,428 +0.00(+0.00%)
Dec 07, 2018 0.1350 0.1400 0.1350 0.1350 107,500 -0.01(-3.57%)
Dec 06, 2018 0.1400 0.1400 0.1350 0.1400 218,500 +0.01(+3.70%)
Dec 05, 2018 0.1400 0.1400 0.1350 0.1350 57,400 -0.01(-3.57%)
Dec 04, 2018 0.1450 0.1500 0.1400 0.1400 128,833 -0.00(-3.45%)
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.