Stock Quote

Aben Resources Ltd (TSV: ABN )

0.0500 CAD UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.0700 0.0700 0.0700 0.0700 66,000 +0.00(+0.00%)
Mar 30, 2021 0.0700 0.0700 0.0700 0.0700 76,000 -0.00(-6.67%)
Mar 29, 2021 0.0700 0.0750 0.0700 0.0750 320,938 +0.01(+15.38%)
Mar 26, 2021 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
Mar 25, 2021 0.0650 0.0700 0.0650 0.0650 104,076 +0.00(+0.00%)
Mar 24, 2021 0.0650 0.0650 0.0650 0.0650 46,000 +0.00(+0.00%)
Mar 23, 2021 0.0650 0.0650 0.0650 0.0650 31,049 -0.01(-7.14%)
Mar 22, 2021 0.0700 0.0700 0.0650 0.0700 388,000 +0.01(+7.69%)
Mar 19, 2021 0.0650 0.0700 0.0650 0.0650 294,410 +0.01(+8.33%)
Mar 18, 2021 0.0650 0.0650 0.0600 0.0600 123,000 -0.01(-7.69%)
Mar 17, 2021 0.0650 0.0650 0.0650 0.0650 199,000 +0.00(+0.00%)
Mar 16, 2021 0.0650 0.0650 0.0600 0.0650 105,000 +0.01(+8.33%)
Mar 15, 2021 0.0650 0.0650 0.0600 0.0600 190,501 -0.01(-7.69%)
Mar 12, 2021 0.0650 0.0650 0.0650 0.0650 2,768 +0.01(+8.33%)
Mar 11, 2021 0.0650 0.0650 0.0600 0.0600 44,999 -0.01(-7.69%)
Mar 10, 2021 0.0650 0.0650 0.0650 0.0650 17,000 +0.01(+8.33%)
Mar 09, 2021 0.0600 0.0650 0.0600 0.0600 596,537 +0.00(+0.00%)
Mar 08, 2021 0.0650 0.0650 0.0600 0.0600 200,817 +0.00(+0.00%)
Mar 05, 2021 0.0600 0.0600 0.0600 0.0600 237,000 -0.01(-7.69%)
Mar 04, 2021 0.0650 0.0650 0.0650 0.0650 190,216 +0.01(+8.33%)
Mar 03, 2021 0.0650 0.0650 0.0600 0.0600 19,000 -0.01(-7.69%)
Mar 02, 2021 0.0650 0.0650 0.0650 0.0650 191,825 +0.00(+0.00%)
Mar 01, 2021 0.0700 0.0700 0.0650 0.0650 716,155 -0.01(-7.14%)
Feb 26, 2021 0.0650 0.0700 0.0650 0.0700 85,500 +0.01(+7.69%)
Feb 25, 2021 0.0650 0.0650 0.0650 0.0650 854,433 +0.00(+0.00%)
Feb 24, 2021 0.0650 0.0700 0.0650 0.0650 282,287 -0.01(-7.14%)
Feb 23, 2021 0.0650 0.0700 0.0650 0.0700 25,500 +0.00(+0.00%)
Feb 22, 2021 0.0700 0.0700 0.0650 0.0700 222,600 +0.00(+0.00%)
Feb 19, 2021 0.0700 0.0700 0.0650 0.0700 169,500 +0.00(+0.00%)
Feb 18, 2021 0.0700 0.0750 0.0700 0.0700 627,878 +0.00(+0.00%)
Feb 17, 2021 0.0750 0.0750 0.0700 0.0700 56,532 +0.00(+0.00%)
Feb 16, 2021 0.0750 0.0750 0.0700 0.0700 781,500 +0.00(+0.00%)
Feb 12, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 11, 2021 0.0750 0.0750 0.0700 0.0750 531,887 +0.00(+0.00%)
Feb 10, 2021 0.0750 0.0800 0.0700 0.0750 172,115 -0.01(-6.25%)
Feb 09, 2021 0.0750 0.0800 0.0700 0.0800 105,309 +0.01(+6.67%)
Feb 08, 2021 0.0750 0.0750 0.0750 0.0750 124,449 +0.00(+0.00%)
Feb 05, 2021 0.0650 0.0750 0.0650 0.0750 414,095 +0.01(+15.38%)
Feb 04, 2021 0.0650 0.0650 0.0650 0.0650 126,750 -0.01(-7.14%)
Feb 03, 2021 0.0750 0.0750 0.0700 0.0700 89,338 +0.00(+0.00%)
Feb 02, 2021 0.0750 0.0750 0.0700 0.0700 51,000 +0.00(+0.00%)
Feb 01, 2021 0.0700 0.0750 0.0700 0.0700 245,570 +0.00(+0.00%)
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%)
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.