Stock Quote

Aben Resources Ltd (TSV: ABN )

0.0500 CAD UNCHANGED
Streaming Delayed Price Updated: 10:24 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.0750 0.0750 0.0700 0.0700 161,000 -0.00(-6.67%)
Jan 28, 2021 0.0700 0.0750 0.0700 0.0750 128,735 +0.00(+7.14%)
Jan 27, 2021 0.0750 0.0750 0.0700 0.0700 87,000 -0.00(-6.67%)
Jan 26, 2021 0.0700 0.0750 0.0700 0.0750 60,000 +0.00(+7.14%)
Jan 25, 2021 0.0700 0.0750 0.0700 0.0700 141,050 +0.00(+0.00%)
Jan 22, 2021 0.0750 0.0750 0.0700 0.0700 38,500 -0.00(-6.67%)
Jan 21, 2021 0.0750 0.0750 0.0700 0.0750 100,580 +0.00(+0.00%)
Jan 19, 2021 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 18, 2021 0.0750 0.0750 0.0700 0.0700 235,400 -0.00(-6.67%)
Jan 15, 2021 0.0750 0.0750 0.0750 0.0750 161,520 +0.00(+7.14%)
Jan 14, 2021 0.0750 0.0750 0.0700 0.0700 83,000 -0.01(-12.50%)
Jan 13, 2021 0.0750 0.0800 0.0700 0.0800 176,410 +0.01(+14.29%)
Jan 12, 2021 0.0750 0.0750 0.0700 0.0700 163,830 -0.00(-6.67%)
Jan 11, 2021 0.0750 0.0750 0.0700 0.0750 181,650 +0.00(+7.14%)
Jan 08, 2021 0.0700 0.0750 0.0700 0.0700 136,100 +0.00(+0.00%)
Jan 07, 2021 0.0750 0.0750 0.0700 0.0700 99,433 +0.00(+0.00%)
Jan 06, 2021 0.0750 0.0750 0.0700 0.0700 58,160 -0.00(-6.67%)
Jan 05, 2021 0.0800 0.0800 0.0700 0.0750 124,166 +0.00(+0.00%)
Jan 04, 2021 0.0750 0.0800 0.0700 0.0750 301,000 +0.00(+7.14%)
Dec 31, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 30, 2020 0.0750 0.0750 0.0700 0.0700 245,754 +0.00(+0.00%)
Dec 29, 2020 0.0700 0.0700 0.0650 0.0700 410,883 +0.00(+0.00%)
Dec 24, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 23, 2020 0.0650 0.0700 0.0650 0.0700 48,500 +0.00(+0.00%)
Dec 22, 2020 0.0650 0.0700 0.0650 0.0700 335,605 +0.01(+7.69%)
Dec 21, 2020 0.0650 0.0650 0.0650 1 +0.00(+0.00%)
Dec 18, 2020 0.0700 0.0700 0.0650 0.0650 97,299 +0.00(+0.00%)
Dec 17, 2020 0.0650 0.0650 0.0600 0.0650 333,500 +0.00(+0.00%)
Dec 16, 2020 0.0650 0.0650 0.0600 0.0650 248,001 +0.00(+0.00%)
Dec 15, 2020 0.0600 0.0650 0.0600 0.0650 7,000 +0.01(+8.33%)
Dec 14, 2020 0.0600 0.0650 0.0600 0.0600 67,000 +0.00(+0.00%)
Dec 11, 2020 0.0600 0.0650 0.0600 0.0600 199,540 +0.00(+0.00%)
Dec 10, 2020 0.0600 0.0600 0.0600 0.0600 30,502 +0.00(+0.00%)
Dec 09, 2020 0.0650 0.0650 0.0600 0.0600 10,500 -0.01(-7.69%)
Dec 08, 2020 0.0650 0.0650 0.0650 0.0650 190,966 +0.00(+0.00%)
Dec 07, 2020 0.0650 0.0650 0.0600 0.0650 521,849 +0.01(+8.33%)
Dec 04, 2020 0.0600 0.0650 0.0600 0.0600 154,330 +0.00(+0.00%)
Dec 03, 2020 0.0650 0.0650 0.0600 0.0600 60,000 -0.01(-7.69%)
Dec 02, 2020 0.0650 0.0650 0.0650 0.0650 23,708 +0.00(+0.00%)
Dec 01, 2020 0.0650 0.0650 0.0650 0.0650 100,991 +0.00(+0.00%)
Nov 30, 2020 0.0600 0.0650 0.0600 0.0650 519,000 +0.01(+8.33%)
Nov 26, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 25, 2020 0.0600 0.0600 0.0550 0.0600 140,216 +0.00(+9.09%)
Nov 24, 2020 0.0550 0.0550 0.0550 0.0550 264,000 -0.00(-8.33%)
Nov 23, 2020 0.0550 0.0600 0.0550 0.0600 27,165 +0.00(+9.09%)
Nov 20, 2020 0.0550 0.0550 0.0550 0.0550 25,000 -0.00(-8.33%)
Nov 19, 2020 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+9.09%)
Nov 18, 2020 0.0600 0.0600 0.0550 0.0550 206,325 -0.00(-8.33%)
Nov 17, 2020 0.0600 0.0600 0.0550 0.0600 157,000 +0.00(+0.00%)
Nov 16, 2020 0.0550 0.0650 0.0550 0.0600 295,211 +0.00(+9.09%)
Nov 13, 2020 0.0650 0.0650 0.0550 0.0550 305,880 -0.00(-8.33%)
Nov 12, 2020 0.0650 0.0650 0.0600 0.0600 83,015 +0.00(+9.09%)
Nov 11, 2020 0.0650 0.0650 0.0550 0.0550 633,465 -0.00(-8.33%)
Nov 10, 2020 0.0550 0.0600 0.0550 0.0600 293,500 +0.01(+20.00%)
Nov 09, 2020 0.0550 0.0600 0.0500 0.0500 757,077 -0.00(-9.09%)
Nov 06, 2020 0.0600 0.0650 0.0550 0.0550 211,225 -0.00(-8.33%)
Nov 05, 2020 0.0650 0.0650 0.0600 0.0600 617,500 -0.01(-7.69%)
Nov 04, 2020 0.0600 0.0650 0.0600 0.0650 153,100 +0.01(+8.33%)
Nov 03, 2020 0.0650 0.0700 0.0600 0.0600 208,500 -0.01(-7.69%)
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.