Stock Quote

Aben Resources Ltd (TSV: ABN )

0.0500 CAD UNCHANGED
Streaming Delayed Price Updated: 2:08 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.1900 0.2000 0.1800 0.1850 465,597 -0.02(-7.50%)
Oct 30, 2018 0.2000 0.2050 0.1900 0.2000 253,975 +0.01(+2.56%)
Oct 29, 2018 0.2100 0.2100 0.1950 0.1950 210,689 -0.01(-7.14%)
Oct 26, 2018 0.1900 0.2150 0.1900 0.2100 425,410 +0.01(+7.69%)
Oct 25, 2018 0.2000 0.2000 0.1950 0.1950 112,000 +0.01(+2.63%)
Oct 24, 2018 0.2050 0.2050 0.1900 0.1900 236,150 -0.01(-2.56%)
Oct 23, 2018 0.2000 0.2050 0.1950 0.1950 322,000 +0.00(+0.00%)
Oct 22, 2018 0.2100 0.2100 0.1950 0.1950 449,975 -0.01(-2.50%)
Oct 19, 2018 0.1900 0.2100 0.1900 0.2000 590,541 +0.00(+0.00%)
Oct 18, 2018 0.1900 0.2000 0.1850 0.2000 707,755 +0.02(+8.11%)
Oct 17, 2018 0.1950 0.2000 0.1850 0.1850 749,925 -0.02(-7.50%)
Oct 16, 2018 0.2000 0.2050 0.1800 0.2000 2,242,604 -0.03(-13.04%)
Oct 15, 2018 0.2500 0.2550 0.2250 0.2300 701,796 -0.02(-8.00%)
Oct 12, 2018 0.2600 0.2600 0.2450 0.2500 225,440 -0.01(-3.85%)
Oct 11, 2018 0.2450 0.2650 0.2450 0.2600 614,774 +0.02(+6.12%)
Oct 10, 2018 0.2550 0.2600 0.2450 0.2450 544,126 -0.01(-3.92%)
Oct 09, 2018 0.2500 0.2600 0.2500 0.2550 406,924 +0.01(+2.00%)
Oct 05, 2018 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Oct 04, 2018 0.2450 0.2650 0.2350 0.2400 947,574 +0.00(+0.00%)
Oct 03, 2018 0.2300 0.2500 0.2300 0.2400 554,935 +0.01(+6.67%)
Oct 02, 2018 0.2150 0.2300 0.2100 0.2250 489,395 +0.01(+2.27%)
Oct 01, 2018 0.2000 0.2200 0.1950 0.2200 671,791 +0.02(+10.00%)
Sep 28, 2018 0.2050 0.2100 0.2000 0.2000 293,550 -0.00(-2.44%)
Sep 27, 2018 0.2050 0.2050 0.1950 0.2050 680,074 +0.00(+2.50%)
Sep 26, 2018 0.2150 0.2200 0.2000 0.2000 1,169,430 -0.01(-6.98%)
Sep 25, 2018 0.2100 0.2300 0.1850 0.2150 5,512,230 -0.07(-23.21%)
Sep 24, 2018 0.2650 0.2950 0.2550 0.2800 1,060,793 -0.01(-5.08%)
Sep 21, 2018 0.3000 0.3100 0.2850 0.2950 545,637 -0.01(-3.28%)
Sep 20, 2018 0.2900 0.3050 0.2900 0.3050 698,477 +0.01(+3.39%)
Sep 19, 2018 0.2900 0.2950 0.2800 0.2950 954,450 +0.01(+5.36%)
Sep 18, 2018 0.3150 0.3200 0.2800 0.2800 1,672,241 -0.04(-12.50%)
Sep 17, 2018 0.3300 0.3300 0.3100 0.3200 453,877 -0.02(-4.48%)
Sep 14, 2018 0.3300 0.3400 0.3200 0.3350 383,075 +0.01(+3.08%)
Sep 13, 2018 0.3400 0.3400 0.3150 0.3250 662,218 -0.01(-1.52%)
Sep 12, 2018 0.3400 0.3450 0.3150 0.3300 1,216,664 +0.00(+0.00%)
Sep 11, 2018 0.3150 0.3500 0.3050 0.3300 1,408,462 +0.00(+0.00%)
Sep 10, 2018 0.3200 0.3300 0.2950 0.3300 2,147,870 -0.01(-1.49%)
Sep 07, 2018 0.3600 0.3650 0.3300 0.3350 1,181,567 -0.02(-6.94%)
Sep 06, 2018 0.3150 0.3750 0.3100 0.3600 2,009,734 +0.04(+14.29%)
Sep 05, 2018 0.3350 0.3400 0.2800 0.3150 2,644,500 -0.02(-4.55%)
Sep 04, 2018 0.3800 0.3800 0.3200 0.3300 1,973,077 -0.05(-14.29%)
Aug 31, 2018 0.3850 0.3850 0.3850 0 -0.01(-1.28%)
Aug 30, 2018 0.4150 0.4200 0.3850 0.3900 1,869,089 -0.02(-4.88%)
Aug 29, 2018 0.4500 0.4500 0.4000 0.4100 1,763,077 -0.04(-8.89%)
Aug 28, 2018 0.4600 0.4850 0.4400 0.4500 2,088,746 +0.00(+0.00%)
Aug 27, 2018 0.4050 0.4550 0.4050 0.4500 2,354,891 +0.02(+4.65%)
Aug 24, 2018 0.3900 0.4400 0.3900 0.4300 2,790,888 +0.02(+3.61%)
Aug 23, 2018 0.4400 0.4400 0.3800 0.4150 3,243,230 -0.02(-3.49%)
Aug 22, 2018 0.4300 0.4700 0.4150 0.4300 3,123,053 +0.01(+1.18%)
Aug 21, 2018 0.3800 0.4500 0.3750 0.4250 4,809,905 +0.04(+11.84%)
Aug 20, 2018 0.3800 0.3950 0.3650 0.3800 2,509,385 -0.01(-1.30%)
Aug 17, 2018 0.3600 0.3900 0.3600 0.3850 2,648,598 +0.02(+5.48%)
Aug 16, 2018 0.3550 0.4000 0.3550 0.3650 3,303,746 -0.01(-1.35%)
Aug 15, 2018 0.3900 0.4100 0.3700 0.3700 4,264,577 -0.02(-5.13%)
Aug 14, 2018 0.3550 0.4000 0.3400 0.3900 4,939,892 +0.04(+9.86%)
Aug 13, 2018 0.3950 0.4250 0.3500 0.3550 7,121,334 -0.03(-6.58%)
Aug 10, 2018 0.2800 0.3900 0.2750 0.3800 11,228,989 +0.09(+31.03%)
Aug 09, 2018 0.3000 0.3650 0.2850 0.2900 16,428,309 +0.09(+45.00%)
Aug 08, 2018 0.1800 0.2000 0.1800 0.2000 816,050 +0.02(+11.11%)
Aug 07, 2018 0.1750 0.1800 0.1750 0.1800 185,499 +0.01(+2.86%)
Aug 03, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 02, 2018 0.1800 0.1900 0.1700 0.1750 724,133 +0.00(+2.94%)
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.