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 (%)
Sep 29, 2017 0.3700 0.4200 0.3600 0.4000 2,059,267 +0.03(+8.11%)
Sep 28, 2017 0.3350 0.3750 0.3200 0.3700 1,572,639 +0.05(+15.62%)
Sep 27, 2017 0.3400 0.3400 0.3100 0.3200 509,622 -0.02(-4.48%)
Sep 26, 2017 0.3450 0.3500 0.3350 0.3350 791,246 -0.01(-1.47%)
Sep 25, 2017 0.3350 0.3550 0.3300 0.3400 724,019 -0.01(-4.23%)
Sep 22, 2017 0.3400 0.3600 0.3150 0.3550 936,709 +0.01(+1.43%)
Sep 21, 2017 0.3600 0.3800 0.3200 0.3500 1,226,142 -0.04(-9.09%)
Sep 20, 2017 0.3800 0.4000 0.3550 0.3850 1,097,998 +0.01(+1.32%)
Sep 19, 2017 0.4050 0.4300 0.3450 0.3800 2,459,662 -0.04(-9.52%)
Sep 18, 2017 0.4200 0.4650 0.4000 0.4200 2,194,714 -0.07(-13.40%)
Sep 15, 2017 0.4150 0.4950 0.4150 0.4850 3,999,017 +0.08(+18.29%)
Sep 14, 2017 0.3350 0.4450 0.3150 0.4100 3,502,589 +0.05(+13.89%)
Sep 13, 2017 0.4550 0.4650 0.3600 0.3600 4,116,704 -0.07(-15.29%)
Sep 12, 2017 0.3000 0.4800 0.3000 0.4250 6,670,370 +0.14(+51.79%)
Sep 11, 2017 0.2700 0.2800 0.2650 0.2800 842,861 +0.02(+5.66%)
Sep 08, 2017 0.2650 0.2700 0.2500 0.2650 419,900 +0.00(+0.00%)
Sep 07, 2017 0.2700 0.2700 0.2650 0.2650 567,612 -0.01(-1.85%)
Sep 06, 2017 0.2650 0.2800 0.2650 0.2700 1,123,684 +0.01(+3.85%)
Sep 05, 2017 0.2550 0.2850 0.2500 0.2600 3,127,608 +0.02(+6.12%)
Sep 01, 2017 0.2400 0.2450 0.2400 0.2450 717,000 +0.01(+2.08%)
Aug 31, 2017 0.2400 0.2650 0.2300 0.2400 1,737,510 +0.00(+0.00%)
Aug 30, 2017 0.2100 0.2400 0.2100 0.2400 769,119 +0.03(+14.29%)
Aug 29, 2017 0.2150 0.2200 0.2050 0.2100 471,350 -0.01(-2.33%)
Aug 28, 2017 0.2300 0.2300 0.2100 0.2150 591,200 -0.02(-6.52%)
Aug 25, 2017 0.2250 0.2350 0.2250 0.2300 261,933 +0.01(+2.22%)
Aug 24, 2017 0.2250 0.2300 0.2150 0.2250 269,070 +0.00(+0.00%)
Aug 23, 2017 0.2300 0.2300 0.2200 0.2250 110,495 -0.01(-2.17%)
Aug 22, 2017 0.2550 0.2550 0.2300 0.2300 748,611 -0.02(-9.80%)
Aug 21, 2017 0.2300 0.2650 0.2300 0.2550 1,646,990 +0.04(+15.91%)
Aug 18, 2017 0.1900 0.2200 0.1900 0.2200 800,300 +0.03(+15.79%)
Aug 17, 2017 0.1950 0.1950 0.1850 0.1900 228,000 -0.01(-2.56%)
Aug 16, 2017 0.2000 0.2000 0.1800 0.1950 1,346,750 -0.01(-4.88%)
Aug 15, 2017 0.2150 0.2150 0.2050 0.2050 368,050 -0.01(-4.65%)
Aug 14, 2017 0.2250 0.2300 0.2150 0.2150 410,740 +0.00(+0.00%)
Aug 11, 2017 0.2300 0.2300 0.2150 0.2150 827,900 -0.02(-6.52%)
Aug 10, 2017 0.2000 0.2350 0.1950 0.2300 1,685,833 +0.04(+21.05%)
Aug 09, 2017 0.1850 0.2000 0.1850 0.1900 434,200 +0.02(+8.57%)
Aug 08, 2017 0.2000 0.2000 0.1750 0.1750 662,050 -0.03(-12.50%)
Aug 04, 2017 0.2050 0.2050 0.1900 0.2000 717,400 +0.00(+0.00%)
Aug 03, 2017 0.2100 0.2150 0.1850 0.2000 3,094,899 +0.00(+0.00%)
Aug 02, 2017 0.1600 0.2100 0.1600 0.2000 2,854,835 +0.04(+21.21%)
Aug 01, 2017 0.1700 0.1700 0.1600 0.1650 708,375 -0.01(-2.94%)
Jul 31, 2017 0.1600 0.1700 0.1500 0.1700 1,104,490 +0.02(+9.68%)
Jul 28, 2017 0.1350 0.1650 0.1300 0.1550 2,625,899 +0.02(+19.23%)
Jul 27, 2017 0.1050 0.1350 0.1050 0.1300 672,783 +0.03(+23.81%)
Jul 26, 2017 0.1100 0.1100 0.1050 0.1050 369,766 -0.01(-4.55%)
Jul 25, 2017 0.1000 0.1100 0.1000 0.1100 132,500 +0.01(+4.76%)
Jul 24, 2017 0.1050 0.1050 0.1000 0.1050 111,500 +0.00(+0.00%)
Jul 21, 2017 0.1050 0.1050 0.1000 0.1050 42,222 +0.00(+5.00%)
Jul 20, 2017 0.1100 0.1100 0.1000 0.1000 367,037 -0.01(-9.09%)
Jul 19, 2017 0.1050 0.1150 0.1000 0.1100 108,000 +0.00(+0.00%)
Jul 18, 2017 0.1050 0.1100 0.1000 0.1100 154,000 +0.01(+4.76%)
Jul 17, 2017 0.1000 0.1050 0.1000 0.1050 131,500 +0.00(+5.00%)
Jul 14, 2017 0.1000 0.1050 0.1000 0.1000 50,500 +0.00(+0.00%)
Jul 13, 2017 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Jul 12, 2017 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Jul 11, 2017 0.1050 0.1050 0.1000 0.1000 82,500 +0.00(+0.00%)
Jul 10, 2017 0.1050 0.1050 0.1000 0.1000 267,971 +0.01(+5.26%)
Jul 07, 2017 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-5.00%)
Jul 06, 2017 0.0950 0.1000 0.0950 0.1000 110,000 +0.00(+0.00%)
Jul 05, 2017 0.1000 0.1000 0.1000 0.1000 72,013 +0.01(+5.26%)
Jul 04, 2017 0.1000 0.1000 0.0950 0.0950 56,166 -0.01(-5.00%)
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.