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, 2017 0.1750 0.1800 0.1650 0.1650 462,294 -0.01(-2.94%)
Oct 30, 2017 0.1700 0.1750 0.1550 0.1700 817,480 -0.01(-5.56%)
Oct 27, 2017 0.1800 0.2000 0.1700 0.1800 846,025 -0.01(-2.70%)
Oct 26, 2017 0.1400 0.1850 0.1350 0.1850 772,442 +0.05(+37.04%)
Oct 25, 2017 0.1500 0.1500 0.1350 0.1350 1,213,942 -0.01(-10.00%)
Oct 24, 2017 0.1650 0.1700 0.1500 0.1500 670,900 -0.02(-9.09%)
Oct 23, 2017 0.1650 0.1700 0.1600 0.1650 401,688 +0.00(+0.00%)
Oct 20, 2017 0.1850 0.1850 0.1500 0.1650 798,900 -0.02(-10.81%)
Oct 19, 2017 0.1950 0.1950 0.1850 0.1850 251,700 -0.01(-5.13%)
Oct 18, 2017 0.1950 0.1950 0.1750 0.1950 805,825 +0.01(+2.63%)
Oct 17, 2017 0.2100 0.2100 0.1850 0.1900 608,685 -0.02(-9.52%)
Oct 16, 2017 0.2200 0.2250 0.2100 0.2100 402,895 +0.00(+0.00%)
Oct 13, 2017 0.2250 0.2650 0.2100 0.2100 1,363,772 -0.02(-6.67%)
Oct 12, 2017 0.2300 0.2350 0.2100 0.2250 323,423 -0.01(-2.17%)
Oct 11, 2017 0.2250 0.2400 0.2250 0.2300 324,730 +0.01(+2.22%)
Oct 10, 2017 0.2100 0.2500 0.2050 0.2250 1,294,139 +0.02(+7.14%)
Oct 06, 2017 0.2200 0.2300 0.2050 0.2100 1,710,652 -0.02(-8.70%)
Oct 05, 2017 0.2700 0.2700 0.2100 0.2300 2,224,060 -0.03(-11.54%)
Oct 04, 2017 0.2800 0.2900 0.2400 0.2600 5,669,446 -0.13(-33.33%)
Oct 03, 2017 0.4200 0.4200 0.3650 0.3900 1,469,690 -0.02(-6.02%)
Oct 02, 2017 0.4100 0.4350 0.4000 0.4150 927,564 +0.01(+3.75%)
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%)
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.