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 (%)
Jul 31, 2018 0.2000 0.2000 0.1800 0.1900 410,537 -0.01(-5.00%)
Jul 30, 2018 0.2100 0.2100 0.2000 0.2000 199,500 +0.00(+0.00%)
Jul 27, 2018 0.1950 0.2000 0.1850 0.2000 219,200 +0.01(+5.26%)
Jul 26, 2018 0.1950 0.2000 0.1900 0.1900 345,900 -0.01(-2.56%)
Jul 25, 2018 0.2050 0.2100 0.1950 0.1950 232,908 -0.01(-2.50%)
Jul 24, 2018 0.2100 0.2100 0.2000 0.2000 208,600 -0.01(-4.76%)
Jul 23, 2018 0.2200 0.2200 0.2050 0.2100 163,257 +0.00(+0.00%)
Jul 20, 2018 0.2000 0.2150 0.1950 0.2100 331,500 +0.02(+10.53%)
Jul 19, 2018 0.2000 0.2000 0.1900 0.1900 210,800 -0.01(-2.56%)
Jul 18, 2018 0.2000 0.2100 0.1950 0.1950 353,750 -0.01(-2.50%)
Jul 17, 2018 0.2200 0.2200 0.1950 0.2000 517,770 -0.02(-9.09%)
Jul 16, 2018 0.2300 0.2350 0.2050 0.2200 509,012 -0.01(-6.38%)
Jul 13, 2018 0.2300 0.2350 0.2200 0.2350 321,900 +0.00(+2.17%)
Jul 12, 2018 0.2400 0.2400 0.2300 0.2300 330,783 -0.01(-4.17%)
Jul 11, 2018 0.2550 0.2550 0.2350 0.2400 173,819 -0.01(-4.00%)
Jul 10, 2018 0.2500 0.2550 0.2400 0.2500 510,366 +0.00(+0.00%)
Jul 09, 2018 0.2500 0.2550 0.2450 0.2500 457,654 +0.01(+4.17%)
Jul 06, 2018 0.2500 0.2650 0.2400 0.2400 905,950 -0.01(-4.00%)
Jul 05, 2018 0.2350 0.2650 0.2250 0.2500 2,018,740 +0.03(+13.64%)
Jul 04, 2018 0.2200 0.2300 0.2200 0.2200 280,800 +0.01(+2.33%)
Jul 03, 2018 0.2200 0.2250 0.2100 0.2150 344,918 -0.01(-2.27%)
Jun 29, 2018 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jun 28, 2018 0.2250 0.2250 0.2100 0.2100 329,557 -0.01(-2.33%)
Jun 27, 2018 0.2150 0.2250 0.2150 0.2150 240,366 +0.00(+0.00%)
Jun 26, 2018 0.2150 0.2200 0.2150 0.2150 386,500 +0.00(+0.00%)
Jun 25, 2018 0.2200 0.2250 0.2150 0.2150 339,502 -0.01(-4.44%)
Jun 22, 2018 0.2250 0.2250 0.2200 0.2250 248,014 +0.01(+2.27%)
Jun 21, 2018 0.2350 0.2350 0.2200 0.2200 462,430 -0.01(-6.38%)
Jun 20, 2018 0.2250 0.2350 0.2200 0.2350 348,050 +0.01(+6.82%)
Jun 19, 2018 0.2150 0.2250 0.2150 0.2200 346,500 +0.00(+0.00%)
Jun 18, 2018 0.2150 0.2200 0.2100 0.2200 444,757 +0.00(+0.00%)
Jun 15, 2018 0.2250 0.2050 0.2200 1,005,092 -0.01(-2.22%)
Jun 14, 2018 0.2300 0.2300 0.2250 0.2250 200,822 -0.01(-2.17%)
Jun 13, 2018 0.2250 0.2300 0.2200 0.2300 297,323 +0.01(+4.55%)
Jun 12, 2018 0.2300 0.2300 0.2200 0.2200 243,217 -0.01(-4.35%)
Jun 11, 2018 0.2300 0.2400 0.2250 0.2300 277,726 +0.00(+0.00%)
Jun 08, 2018 0.2250 0.2350 0.2200 0.2300 159,522 +0.00(+0.00%)
Jun 07, 2018 0.2250 0.2300 0.2200 0.2300 324,573 +0.01(+4.55%)
Jun 06, 2018 0.2350 0.2350 0.2200 0.2200 222,800 -0.02(-8.33%)
Jun 05, 2018 0.2400 0.2400 0.2300 0.2400 231,994 +0.01(+2.13%)
Jun 04, 2018 0.2350 0.2500 0.2350 0.2350 613,542 +0.00(+0.00%)
Jun 01, 2018 0.2150 0.2350 0.2050 0.2350 514,064 +0.02(+11.90%)
May 31, 2018 0.2100 0.2150 0.2100 0.2100 89,500 +0.01(+2.44%)
May 30, 2018 0.1950 0.2050 0.1900 0.2050 154,166 +0.00(+2.50%)
May 29, 2018 0.1950 0.2000 0.1900 0.2000 152,750 +0.01(+2.56%)
May 28, 2018 0.2050 0.2050 0.1950 0.1950 70,000 -0.01(-4.88%)
May 25, 2018 0.2000 0.2050 0.1900 0.2050 97,189 +0.00(+2.50%)
May 24, 2018 0.2200 0.2200 0.2000 0.2000 305,165 -0.01(-4.76%)
May 23, 2018 0.2200 0.2200 0.2100 0.2100 272,116 -0.01(-2.33%)
May 22, 2018 0.2200 0.2300 0.2150 0.2150 344,050 -0.01(-2.27%)
May 18, 2018 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
May 17, 2018 0.2150 0.2150 0.2000 0.2100 334,523 -0.01(-2.33%)
May 16, 2018 0.2200 0.2300 0.2100 0.2150 285,668 -0.01(-4.44%)
May 15, 2018 0.2400 0.2400 0.2200 0.2250 462,916 -0.01(-6.25%)
May 14, 2018 0.2200 0.2400 0.2200 0.2400 757,195 +0.02(+11.63%)
May 11, 2018 0.2200 0.2200 0.2050 0.2150 256,908 +0.01(+2.38%)
May 10, 2018 0.2000 0.2100 0.2000 0.2100 430,283 +0.01(+2.44%)
May 09, 2018 0.2000 0.2100 0.1950 0.2050 222,704 +0.01(+5.13%)
May 08, 2018 0.1900 0.2000 0.1900 0.1950 133,500 +0.01(+2.63%)
May 07, 2018 0.1850 0.1950 0.1850 0.1900 162,000 +0.01(+5.56%)
May 04, 2018 0.1850 0.1850 0.1800 0.1800 37,500 -0.01(-2.70%)
May 03, 2018 0.1850 0.1850 0.1850 0.1850 21,000 +0.01(+2.78%)
May 02, 2018 0.2000 0.2000 0.1800 0.1800 126,733 -0.01(-2.70%)
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.