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 (%)
Nov 30, 2017 0.1100 0.1200 0.1100 0.1150 564,941 +0.01(+4.55%)
Nov 29, 2017 0.1150 0.1150 0.1100 0.1100 435,116 -0.01(-4.35%)
Nov 28, 2017 0.1200 0.1200 0.1100 0.1150 316,800 +0.00(+0.00%)
Nov 27, 2017 0.1150 0.1200 0.1100 0.1150 539,270 +0.00(+0.00%)
Nov 24, 2017 0.1100 0.1200 0.1100 0.1150 378,470 +0.00(+0.00%)
Nov 23, 2017 0.1100 0.1200 0.1100 0.1150 57,700 +0.00(+0.00%)
Nov 22, 2017 0.1150 0.1200 0.1100 0.1150 172,500 +0.00(+0.00%)
Nov 21, 2017 0.1200 0.1250 0.1150 0.1150 279,200 -0.01(-8.00%)
Nov 20, 2017 0.1300 0.1300 0.1200 0.1250 481,500 +0.00(+0.00%)
Nov 17, 2017 0.1200 0.1250 0.1150 0.1250 249,900 +0.00(+0.00%)
Nov 16, 2017 0.1150 0.1250 0.1100 0.1250 323,644 +0.01(+8.70%)
Nov 15, 2017 0.1100 0.1200 0.1100 0.1150 142,600 -0.00(-4.17%)
Nov 14, 2017 0.1150 0.1200 0.1100 0.1200 571,205 +0.00(+0.00%)
Nov 13, 2017 0.1150 0.1200 0.1150 0.1200 429,116 +0.00(+0.00%)
Nov 10, 2017 0.1200 0.1250 0.1150 0.1200 238,950 +0.00(+0.00%)
Nov 09, 2017 0.1150 0.1250 0.1100 0.1200 742,982 +0.00(+4.35%)
Nov 08, 2017 0.1250 0.1300 0.1100 0.1150 962,683 -0.00(-4.17%)
Nov 07, 2017 0.1350 0.1350 0.1200 0.1200 1,599,435 -0.02(-11.11%)
Nov 06, 2017 0.2100 0.2150 0.1350 0.1350 5,458,448 -0.04(-22.86%)
Nov 03, 2017 0.1700 0.1750 0.1550 0.1750 455,433 +0.00(+2.94%)
Nov 02, 2017 0.1650 0.1750 0.1600 0.1700 451,270 +0.01(+3.03%)
Nov 01, 2017 0.1700 0.1800 0.1550 0.1650 392,200 +0.00(+0.00%)
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%)
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.