Stock Quote

Aben Resources Ltd (TSV: ABN )

0.0500 CAD UNCHANGED
Streaming Delayed Price Updated: 3:09 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.0550 0.0550 0.0550 0.0550 11,800 +0.00(+0.00%)
Aug 30, 2021 0.0500 0.0550 0.0500 0.0550 41,000 +0.00(+0.00%)
Aug 27, 2021 0.0500 0.0550 0.0500 0.0550 20,000 +0.00(+0.00%)
Aug 26, 2021 0.0550 0.0550 0.0550 0.0550 173,000 +0.00(+0.00%)
Aug 25, 2021 0.0550 0.0550 0.0550 0.0550 81,627 +0.00(+0.00%)
Aug 24, 2021 0.0550 0.0550 0.0550 0.0550 51,500 +0.00(+10.00%)
Aug 23, 2021 0.0550 0.0550 0.0500 0.0500 103,086 -0.00(-9.09%)
Aug 20, 2021 0.0550 0.0550 0.0550 0.0550 61,000 +0.00(+0.00%)
Aug 19, 2021 0.0500 0.0550 0.0500 0.0550 54,000 +0.00(+0.00%)
Aug 17, 2021 0.0550 0.0550 0.0550 200 -0.00(-8.33%)
Aug 16, 2021 0.0600 0.0600 0.0550 0.0600 46,000 +0.00(+9.09%)
Aug 13, 2021 0.0550 0.0600 0.0550 0.0550 47,000 +0.00(+0.00%)
Aug 12, 2021 0.0550 0.0550 0.0550 0.0550 27,500 +0.00(+0.00%)
Aug 11, 2021 0.0500 0.0600 0.0500 0.0550 242,200 +0.00(+0.00%)
Aug 10, 2021 0.0550 0.0550 0.0500 0.0550 195,000 +0.00(+0.00%)
Aug 09, 2021 0.0550 0.0550 0.0500 0.0550 106,700 +0.00(+0.00%)
Aug 06, 2021 0.0550 0.0550 0.0500 0.0550 36,000 +0.00(+0.00%)
Aug 05, 2021 0.0600 0.0600 0.0550 0.0550 220,740 +0.00(+0.00%)
Aug 04, 2021 0.0550 0.0550 0.0550 0.0550 82,584 +0.00(+0.00%)
Aug 03, 2021 0.0550 0.0600 0.0550 0.0550 52,050 +0.00(+0.00%)
Jul 30, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 29, 2021 0.0550 0.0600 0.0550 0.0550 123,625 +0.00(+0.00%)
Jul 28, 2021 0.0600 0.0600 0.0550 0.0550 599,000 -0.00(-8.33%)
Jul 27, 2021 0.0650 0.0650 0.0550 0.0600 98,000 +0.00(+9.09%)
Jul 26, 2021 0.0550 0.0550 0.0550 0.0550 25,000 -0.00(-8.33%)
Jul 23, 2021 0.0600 0.0600 0.0600 0.0600 63,000 +0.00(+0.00%)
Jul 21, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 20, 2021 0.0600 0.0650 0.0600 0.0600 431,600 +0.00(+0.00%)
Jul 19, 2021 0.0600 0.0600 0.0600 0.0600 62,411 -0.01(-7.69%)
Jul 16, 2021 0.0600 0.0650 0.0600 0.0650 59,000 +0.00(+0.00%)
Jul 15, 2021 0.0600 0.0650 0.0600 0.0650 302,228 +0.00(+0.00%)
Jul 14, 2021 0.0600 0.0650 0.0600 0.0650 77,000 +0.01(+8.33%)
Jul 13, 2021 0.0650 0.0650 0.0600 0.0600 180,000 -0.01(-7.69%)
Jul 12, 2021 0.0650 0.0650 0.0650 0.0650 2,228 +0.01(+8.33%)
Jul 09, 2021 0.0600 0.0600 0.0600 0.0600 63,010 -0.01(-7.69%)
Jul 08, 2021 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Jul 07, 2021 0.0650 0.0700 0.0650 0.0650 653,100 +0.00(+0.00%)
Jul 06, 2021 0.0650 0.0650 0.0650 0.0650 612,000 +0.00(+0.00%)
Jul 05, 2021 0.0650 0.0650 0.0650 0.0650 157,000 +0.00(+0.00%)
Jul 02, 2021 0.0650 0.0650 0.0650 0.0650 71,346 +0.00(+0.00%)
Jun 30, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 29, 2021 0.0600 0.0650 0.0600 0.0650 523,000 +0.01(+8.33%)
Jun 28, 2021 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
Jun 25, 2021 0.0650 0.0650 0.0650 0.0650 10,969 +0.00(+0.00%)
Jun 24, 2021 0.0650 0.0650 0.0600 0.0650 76,000 +0.01(+8.33%)
Jun 23, 2021 0.0600 0.0650 0.0600 0.0600 73,150 -0.01(-7.69%)
Jun 22, 2021 0.0600 0.0650 0.0600 0.0650 33,700 +0.01(+8.33%)
Jun 21, 2021 0.0650 0.0650 0.0600 0.0600 300,692 -0.01(-7.69%)
Jun 18, 2021 0.0600 0.0650 0.0600 0.0650 124,769 +0.00(+0.00%)
Jun 17, 2021 0.0700 0.0700 0.0650 0.0650 376,846 +0.00(+0.00%)
Jun 16, 2021 0.0650 0.0650 0.0650 0.0650 116,000 +0.00(+0.00%)
Jun 15, 2021 0.0650 0.0700 0.0650 0.0650 66,317 -0.01(-7.14%)
Jun 14, 2021 0.0700 0.0700 0.0700 0.0700 69,241 +0.00(+0.00%)
Jun 11, 2021 0.0700 0.0750 0.0700 0.0700 178,235 +0.00(+0.00%)
Jun 10, 2021 0.0700 0.0700 0.0700 0.0700 376,000 +0.00(+0.00%)
Jun 09, 2021 0.0700 0.0700 0.0700 0.0700 94,800 -0.00(-6.67%)
Jun 08, 2021 0.0700 0.0750 0.0700 0.0750 114,000 +0.00(+7.14%)
Jun 07, 2021 0.0700 0.0700 0.0700 0.0700 239,000 -0.00(-6.67%)
Jun 04, 2021 0.0700 0.0750 0.0700 0.0750 16,150 +0.00(+7.14%)
Jun 03, 2021 7.000 0.0700 0.0700 0.0700 7,200,000 +0.00(+0.00%)
Jun 02, 2021 0.0700 0.0750 0.0700 0.0700 449,500 +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.