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, 2020 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Jul 30, 2020 0.1200 0.1200 0.1150 0.1150 143,300 -0.00(-4.17%)
Jul 29, 2020 0.1250 0.1250 0.1200 0.1200 177,335 -0.01(-4.00%)
Jul 28, 2020 0.1300 0.1300 0.1200 0.1250 148,603 +0.00(+0.00%)
Jul 27, 2020 0.1250 0.1300 0.1200 0.1250 465,185 +0.01(+4.17%)
Jul 24, 2020 0.1250 0.1250 0.1150 0.1200 102,800 -0.01(-4.00%)
Jul 23, 2020 0.1300 0.1300 0.1200 0.1250 430,893 +0.01(+4.17%)
Jul 22, 2020 0.1350 0.1350 0.1200 0.1200 401,600 -0.01(-7.69%)
Jul 21, 2020 0.1300 0.1350 0.1250 0.1300 876,591 +0.00(+0.00%)
Jul 20, 2020 0.1300 0.1300 0.1150 0.1300 439,427 +0.01(+4.00%)
Jul 17, 2020 0.1150 0.1250 0.1150 0.1250 231,888 +0.01(+8.70%)
Jul 16, 2020 0.1200 0.1200 0.1150 0.1150 209,400 -0.01(-8.00%)
Jul 15, 2020 0.1250 0.1300 0.1250 0.1250 187,600 -0.01(-3.85%)
Jul 14, 2020 0.1300 0.1300 0.1250 0.1300 303,473 +0.00(+0.00%)
Jul 13, 2020 0.1300 0.1300 0.1200 0.1300 538,250 +0.01(+8.33%)
Jul 10, 2020 0.1400 0.1400 0.1200 0.1200 513,881 -0.01(-4.00%)
Jul 09, 2020 0.1250 0.1350 0.1200 0.1250 714,250 +0.00(+0.00%)
Jul 08, 2020 0.1150 0.1250 0.1150 0.1250 432,947 +0.01(+4.17%)
Jul 07, 2020 0.1400 0.1400 0.1150 0.1200 1,297,575 -0.02(-11.11%)
Jul 06, 2020 0.1550 0.1600 0.1350 0.1350 1,476,156 -0.01(-6.90%)
Jul 03, 2020 0.1500 0.1600 0.1400 0.1450 1,397,801 +0.00(+3.57%)
Jul 02, 2020 0.1250 0.1450 0.1150 0.1400 1,692,971 +0.03(+27.27%)
Jun 30, 2020 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jun 29, 2020 0.1150 0.1300 0.1150 0.1200 1,642,463 +0.01(+9.09%)
Jun 26, 2020 0.0850 0.1150 0.0850 0.1100 2,103,269 +0.02(+29.41%)
Jun 25, 2020 0.0900 0.0950 0.0850 0.0850 372,700 -0.01(-10.53%)
Jun 24, 2020 0.0850 0.0950 0.0800 0.0950 603,779 +0.01(+11.76%)
Jun 23, 2020 0.0800 0.0850 0.0800 0.0850 1,358,200 +0.01(+13.33%)
Jun 22, 2020 0.0750 0.0800 0.0700 0.0750 362,750 +0.00(+0.00%)
Jun 19, 2020 0.0700 0.0750 0.0700 0.0750 282,108 +0.01(+15.38%)
Jun 18, 2020 0.0700 0.0700 0.0650 0.0650 75,870 +0.00(+0.00%)
Jun 17, 2020 0.0650 0.0650 0.0650 0.0650 26,000 +0.00(+0.00%)
Jun 16, 2020 0.0650 0.0700 0.0650 0.0650 315,839 +0.00(+0.00%)
Jun 15, 2020 0.0650 0.0650 0.0600 0.0650 307,250 +0.00(+0.00%)
Jun 12, 2020 0.0700 0.0700 0.0650 0.0650 761,178 -0.01(-7.14%)
Jun 11, 2020 0.0700 0.0750 0.0700 0.0700 112,500 +0.00(+0.00%)
Jun 10, 2020 0.0700 0.0700 0.0700 0.0700 119,000 +0.00(+0.00%)
Jun 09, 2020 0.0750 0.0750 0.0700 0.0700 170,499 +0.00(+0.00%)
Jun 08, 2020 0.0700 0.0700 0.0700 0.0700 41,100 +0.00(+0.00%)
Jun 05, 2020 0.0750 0.0750 0.0700 0.0700 401,091 -0.00(-6.67%)
Jun 04, 2020 0.0700 0.0750 0.0700 0.0750 237,500 +0.00(+0.00%)
Jun 03, 2020 0.0750 0.0750 0.0750 0.0750 118,333 +0.00(+0.00%)
Jun 02, 2020 0.0750 0.0800 0.0750 0.0750 170,900 +0.00(+0.00%)
Jun 01, 2020 0.0750 0.0800 0.0750 0.0750 15,000 +0.00(+0.00%)
May 29, 2020 0.0750 0.0800 0.0750 0.0750 144,916 +0.00(+0.00%)
May 28, 2020 0.0750 0.0750 0.0700 0.0750 185,478 -0.01(-6.25%)
May 27, 2020 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
May 26, 2020 0.0800 0.0850 0.0800 0.0800 358,321 -0.01(-5.88%)
May 25, 2020 0.0800 0.0850 0.0750 0.0850 592,250 +0.01(+13.33%)
May 22, 2020 0.0750 0.0750 0.0750 0.0750 136,000 +0.00(+0.00%)
May 21, 2020 0.0750 0.0750 0.0750 0.0750 76,901 +0.00(+0.00%)
May 20, 2020 0.0800 0.0800 0.0700 0.0750 170,499 +0.00(+0.00%)
May 19, 2020 0.0800 0.0800 0.0750 0.0750 139,200 +0.00(+0.00%)
May 15, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 14, 2020 0.0800 0.0800 0.0800 0.0800 65,500 +0.01(+6.67%)
May 13, 2020 0.0850 0.0850 0.0750 0.0750 39,900 -0.01(-6.25%)
May 12, 2020 0.0850 0.0850 0.0800 0.0800 131,250 +0.00(+0.00%)
May 11, 2020 0.0800 0.0800 0.0750 0.0800 193,500 +0.00(+0.00%)
May 08, 2020 0.0750 0.0800 0.0750 0.0800 229,332 +0.00(+0.00%)
May 07, 2020 0.0750 0.0800 0.0750 0.0800 185,000 +0.01(+6.67%)
May 06, 2020 0.0700 0.0750 0.0700 0.0750 40,500 +0.00(+7.14%)
May 05, 2020 0.0700 0.0750 0.0700 0.0700 138,900 +0.00(+0.00%)
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.