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, 2018 0.1450 0.1450 0.1450 0.1450 23,000 +0.00(+0.00%)
Feb 27, 2018 0.1450 0.1450 0.1400 0.1450 46,500 +0.00(+3.57%)
Feb 26, 2018 0.1500 0.1500 0.1400 0.1400 176,726 -0.00(-3.45%)
Feb 23, 2018 0.1550 0.1550 0.1400 0.1450 57,800 +0.00(+0.00%)
Feb 22, 2018 0.1500 0.1500 0.1450 0.1450 40,000 -0.01(-3.33%)
Feb 21, 2018 0.1500 0.1400 0.1500 102,104 +0.00(+0.00%)
Feb 20, 2018 0.1600 0.1600 0.1400 0.1500 247,485 -0.01(-6.25%)
Feb 16, 2018 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Feb 15, 2018 0.1500 0.1550 0.1450 0.1550 108,222 +0.01(+3.33%)
Feb 14, 2018 0.1450 0.1550 0.1350 0.1500 178,279 +0.01(+7.14%)
Feb 13, 2018 0.1400 0.1450 0.1400 0.1400 143,404 +0.00(+0.00%)
Feb 12, 2018 0.1400 0.1400 0.1350 0.1400 149,700 +0.01(+3.70%)
Feb 09, 2018 0.1400 0.1400 0.1300 0.1350 271,855 -0.01(-3.57%)
Feb 08, 2018 0.1400 0.1450 0.1350 0.1400 197,000 +0.00(+0.00%)
Feb 07, 2018 0.1400 0.1400 0.1400 181,300 +0.00(+0.00%)
Feb 06, 2018 0.1450 0.1450 0.1350 0.1400 376,170 -0.00(-3.45%)
Feb 05, 2018 0.1400 0.1500 0.1400 0.1450 134,300 -0.01(-3.33%)
Feb 02, 2018 0.1550 0.1550 0.1400 0.1500 187,966 +0.00(+0.00%)
Feb 01, 2018 0.1600 0.1600 0.1400 0.1500 692,500 +0.00(+0.00%)
Jan 31, 2018 0.1500 0.1500 0.1500 0.1500 60,750 -0.01(-6.25%)
Jan 30, 2018 0.1500 0.1600 0.1500 0.1600 157,050 +0.00(+0.00%)
Jan 29, 2018 0.1600 0.1600 0.1500 0.1600 216,500 +0.00(+0.00%)
Jan 26, 2018 0.1600 0.1600 0.1550 0.1600 112,575 +0.00(+0.00%)
Jan 25, 2018 0.1650 0.1700 0.1600 0.1600 119,291 -0.01(-3.03%)
Jan 24, 2018 0.1700 0.1750 0.1600 0.1650 138,941 -0.01(-2.94%)
Jan 23, 2018 0.1700 0.1700 0.1600 0.1700 148,960 -0.00(-2.86%)
Jan 22, 2018 0.1650 0.1750 0.1650 0.1750 186,369 +0.02(+12.90%)
Jan 19, 2018 0.1650 0.1650 0.1550 0.1550 54,505 -0.02(-8.82%)
Jan 18, 2018 0.1500 0.1700 0.1500 0.1700 386,500 +0.03(+17.24%)
Jan 17, 2018 0.1450 0.1450 0.1400 0.1450 334,214 -0.01(-6.45%)
Jan 16, 2018 0.1550 0.1600 0.1400 0.1550 419,250 -0.01(-3.13%)
Jan 15, 2018 0.1550 0.1600 0.1550 0.1600 104,501 +0.01(+3.23%)
Jan 12, 2018 0.1600 0.1700 0.1550 0.1550 315,244 -0.01(-3.13%)
Jan 11, 2018 0.1700 0.1700 0.1600 0.1600 156,707 -0.01(-8.57%)
Jan 10, 2018 0.1700 0.1750 0.1650 0.1750 83,500 +0.01(+9.37%)
Jan 09, 2018 0.1650 0.1700 0.1600 0.1600 170,290 -0.01(-3.03%)
Jan 08, 2018 0.1700 0.1700 0.1600 0.1650 243,410 -0.01(-2.94%)
Jan 05, 2018 0.1800 0.1800 0.1650 0.1700 516,876 -0.00(-2.86%)
Jan 04, 2018 0.1700 0.1800 0.1700 0.1750 150,553 -0.01(-2.78%)
Jan 03, 2018 0.1750 0.1900 0.1750 0.1800 269,000 +0.00(+0.00%)
Jan 02, 2018 0.1750 0.1750 0.1700 0.1800 376,153 +0.01(+2.86%)
Dec 29, 2017 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Dec 28, 2017 0.1750 0.1750 0.1500 0.1600 361,600 -0.01(-3.03%)
Dec 27, 2017 0.1850 0.1850 0.1600 0.1650 538,297 +0.01(+3.13%)
Dec 22, 2017 0.1450 0.1600 0.1450 0.1600 330,500 +0.02(+10.34%)
Dec 21, 2017 0.1400 0.1600 0.1400 0.1450 545,055 +0.00(+3.57%)
Dec 20, 2017 0.1450 0.1500 0.1400 0.1400 116,048 -0.01(-6.67%)
Dec 19, 2017 0.1350 0.1500 0.1350 0.1500 556,500 +0.01(+7.14%)
Dec 18, 2017 0.1350 0.1550 0.1350 0.1400 307,113 +0.01(+3.70%)
Dec 15, 2017 0.1450 0.1500 0.1350 0.1350 391,314 -0.01(-6.90%)
Dec 14, 2017 0.1400 0.1500 0.1400 0.1450 347,000 +0.01(+7.41%)
Dec 13, 2017 0.1450 0.1500 0.1350 0.1350 575,941 -0.01(-6.90%)
Dec 12, 2017 0.1300 0.1450 0.1300 0.1450 575,261 +0.01(+11.54%)
Dec 11, 2017 0.1450 0.1450 0.1300 0.1300 605,683 -0.01(-10.34%)
Dec 08, 2017 0.1200 0.1650 0.1200 0.1450 1,927,566 +0.02(+20.83%)
Dec 07, 2017 0.1200 0.1200 0.1200 0.1200 229,000 +0.00(+0.00%)
Dec 06, 2017 0.1150 0.1200 0.1150 0.1200 196,650 +0.00(+0.00%)
Dec 05, 2017 0.1200 0.1200 0.1150 0.1200 224,566 +0.00(+0.00%)
Dec 04, 2017 0.1150 0.1200 0.1100 0.1200 656,495 +0.01(+9.09%)
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.