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 (%)
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%)
Jun 01, 2021 0.0700 0.0700 0.0700 0.0700 235,000 +0.00(+0.00%)
May 31, 2021 0.0750 0.0750 0.0700 0.0700 11,333 +0.00(+0.00%)
May 28, 2021 0.0700 0.0700 0.0700 0.0700 136,100 +0.00(+0.00%)
May 27, 2021 0.0650 0.0700 0.0650 0.0700 152,000 +0.00(+0.00%)
May 26, 2021 0.0650 0.0700 0.0650 0.0700 110,333 +0.01(+7.69%)
May 25, 2021 0.0750 0.0750 0.0650 0.0650 103,348 -0.01(-7.14%)
May 21, 2021 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 20, 2021 0.0650 0.0650 0.0650 0.0650 6,583 +0.00(+0.00%)
May 19, 2021 0.0700 0.0800 0.0650 0.0650 522,278 -0.01(-7.14%)
May 18, 2021 0.0700 0.0700 0.0700 0.0700 272,500 +0.00(+0.00%)
May 17, 2021 0.0700 0.0700 0.0650 0.0700 64,300 +0.00(+0.00%)
May 14, 2021 0.0700 0.0700 0.0700 0.0700 299,010 +0.00(+0.00%)
May 13, 2021 0.0700 0.0750 0.0700 0.0700 179,000 +0.00(+0.00%)
May 12, 2021 0.0650 0.0700 0.0650 0.0700 120,500 +0.00(+0.00%)
May 11, 2021 0.0700 0.0700 0.0700 0.0700 208,212 +0.00(+0.00%)
May 10, 2021 0.0750 0.0750 0.0700 0.0700 108,000 +0.00(+0.00%)
May 07, 2021 0.0700 0.0750 0.0700 0.0700 147,800 +0.00(+0.00%)
May 06, 2021 0.0700 0.0700 0.0700 0.0700 56,800 -0.00(-6.67%)
May 05, 2021 0.0750 0.0750 0.0750 0.0750 47,000 +0.00(+0.00%)
May 04, 2021 0.0750 0.0750 0.0700 0.0750 93,999 +0.00(+0.00%)
May 03, 2021 0.0750 0.0750 0.0750 0.0750 51,375 +0.00(+0.00%)
Apr 30, 2021 0.0700 0.0750 0.0700 0.0750 321,814 +0.00(+7.14%)
Apr 29, 2021 0.0750 0.0750 0.0700 0.0700 50,000 -0.00(-6.67%)
Apr 28, 2021 0.0750 0.0750 0.0750 0.0750 100,000 +0.00(+0.00%)
Apr 27, 2021 0.0750 0.0800 0.0750 0.0750 213,000 +0.00(+0.00%)
Apr 26, 2021 0.0700 0.0800 0.0700 0.0750 146,000 +0.00(+0.00%)
Apr 23, 2021 0.0750 0.0750 0.0750 0.0750 14,507 +0.00(+7.14%)
Apr 22, 2021 0.0700 0.0750 0.0700 0.0700 74,000 +0.00(+0.00%)
Apr 21, 2021 0.0700 0.0750 0.0700 0.0700 43,150 +0.00(+0.00%)
Apr 20, 2021 0.0700 0.0700 0.0700 0.0700 89,000 +0.00(+0.00%)
Apr 19, 2021 0.0750 0.0750 0.0700 0.0700 6,600 +0.00(+0.00%)
Apr 16, 2021 0.0750 0.0750 0.0700 0.0700 80,520 -0.00(-6.67%)
Apr 15, 2021 0.0750 0.0750 0.0700 0.0750 94,000 +0.00(+0.00%)
Apr 14, 2021 0.0700 0.0800 0.0650 0.0750 343,000 +0.00(+7.14%)
Apr 13, 2021 0.0700 0.0700 0.0700 0.0700 112,900 -0.00(-6.67%)
Apr 12, 2021 0.0700 0.0750 0.0700 0.0750 85,000 +0.00(+7.14%)
Apr 09, 2021 0.0700 0.0700 0.0700 0.0700 6,050 +0.00(+0.00%)
Apr 06, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Apr 05, 2021 0.0750 0.0750 0.0700 0.0750 161,198 -0.01(-6.25%)
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.