Stock Quote

Aben Resources Ltd (TSV: ABN )

0.0500 CAD UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
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%)
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.