Stock Quote

Aben Resources Ltd (TSV: ABN )

0.0550 CAD +0.0050 (+10.00%)
Streaming Delayed Price Updated: 12:20 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 28, 2021 0.0500 0.0500 0.0500 0.0500 65,300 +0.01(+11.11%)
Oct 25, 2021 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Oct 22, 2021 0.0500 0.0500 0.0450 0.0450 11,093 -0.01(-10.00%)
Oct 19, 2021 0.0500 0.0500 0.0500 100 +0.01(+11.11%)
Oct 18, 2021 0.0500 0.0500 0.0450 0.0450 136,577 +0.00(+0.00%)
Oct 15, 2021 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Oct 14, 2021 0.0450 0.0500 0.0450 0.0450 625,500 +0.00(+0.00%)
Oct 13, 2021 0.0450 0.0500 0.0450 0.0450 270,000 +0.00(+0.00%)
Oct 12, 2021 0.0500 0.0500 0.0450 0.0450 504,000 +0.00(+0.00%)
Oct 08, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 07, 2021 0.0450 0.0450 0.0450 0.0450 11,800 +0.00(+0.00%)
Oct 05, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 04, 2021 0.0450 0.0500 0.0450 0.0500 132,100 +0.00(+0.00%)
Oct 01, 2021 0.0500 0.0500 0.0500 0.0500 67,000 +0.00(+0.00%)
Sep 30, 2021 0.0500 0.0500 0.0500 0.0500 92,400 +0.00(+0.00%)
Sep 29, 2021 0.0500 0.0500 0.0500 0.0500 250,000 +0.00(+0.00%)
Sep 28, 2021 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Sep 27, 2021 0.0550 0.0550 0.0500 0.0500 260,050 -0.00(-9.09%)
Sep 24, 2021 0.0550 0.0550 0.0550 0.0550 444,000 +0.00(+0.00%)
Sep 23, 2021 0.0550 0.0550 0.0550 0.0550 14,000 +0.00(+0.00%)
Sep 22, 2021 0.0550 0.0550 0.0550 0.0550 109,100 +0.00(+0.00%)
Sep 21, 2021 0.0550 0.0550 0.0550 0.0550 45,000 -0.00(-8.33%)
Sep 20, 2021 0.0550 0.0600 0.0550 0.0600 66,250 +0.00(+9.09%)
Sep 17, 2021 0.0550 0.0550 0.0550 0.0550 122,000 +0.00(+0.00%)
Sep 16, 2021 0.0550 0.0550 0.0550 0.0550 324,178 +0.00(+0.00%)
Sep 15, 2021 0.0600 0.0600 0.0550 0.0550 385,000 +0.00(+0.00%)
Sep 14, 2021 0.0500 0.0550 0.0500 0.0550 51,200 +0.00(+10.00%)
Sep 13, 2021 0.0550 0.0550 0.0500 0.0500 259,339 -0.00(-9.09%)
Sep 10, 2021 0.0550 0.0550 0.0550 0.0550 60,000 +0.00(+0.00%)
Sep 09, 2021 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+10.00%)
Sep 08, 2021 0.0550 0.0550 0.0500 0.0500 83,878 +0.00(+0.00%)
Sep 07, 2021 0.0500 0.0500 0.0500 0.0500 2,416 +0.00(+0.00%)
Sep 03, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 02, 2021 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Sep 01, 2021 0.0500 0.0500 0.0500 0.0500 2,000 -0.00(-9.09%)
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%)
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.