Stock Quote

Aben Resources Ltd (OP: ABNAF )

0.0625 USD +0.0051 (+8.89%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 0.0574 0.0625 0.0574 0.0625 3,000 +0.01(+8.89%)
May 06, 2021 0.0600 0.0600 0.0574 0.0574 27,446 +0.00(+1.41%)
May 05, 2021 0.0566 0.0566 0.0566 0.0566 100,000 -0.01(-10.87%)
May 04, 2021 0.0560 0.0635 0.0560 0.0635 4,803 +0.00(+2.42%)
May 03, 2021 0.0620 0.0620 0.0620 0.0620 10,000 +0.01(+9.93%)
Apr 30, 2021 0.0566 0.0616 0.0564 0.0564 120,700 -0.00(-0.18%)
Apr 29, 2021 0.0565 0.0565 0.0565 0.0565 1,502 +0.00(+0.00%)
Apr 28, 2021 0.0582 0.0589 0.0565 0.0565 15,100 -0.00(-5.83%)
Apr 27, 2021 0.0660 0.0700 0.0561 0.0600 140,150 -0.01(-7.69%)
Apr 26, 2021 0.0580 0.0650 0.0571 0.0650 185,158 +0.01(+14.44%)
Apr 23, 2021 0.0580 0.0580 0.0568 0.0568 27,800 +0.00(+1.43%)
Apr 22, 2021 0.0560 0.0580 0.0560 0.0560 39,542 +0.00(+0.00%)
Apr 21, 2021 0.0560 0.0560 0.0560 0.0560 23,257 -0.00(-0.88%)
Apr 19, 2021 0.0565 0.0565 0.0565 0 +0.00(+1.62%)
Apr 16, 2021 0.0556 0.0556 0.0556 0.0556 44,200 -0.00(-5.12%)
Apr 15, 2021 0.0603 0.0603 0.0586 0.0586 63,200 +0.00(+2.99%)
Apr 14, 2021 0.0558 0.0573 0.0558 0.0569 28,959 -0.00(-5.64%)
Apr 13, 2021 0.0603 0.0603 0.0603 0.0603 101 +0.00(+8.45%)
Apr 12, 2021 0.0556 0.0556 0.0556 0.0556 17,583 -0.00(-3.14%)
Apr 08, 2021 0.0574 0.0574 0.0574 0 -0.00(-2.71%)
Apr 07, 2021 0.0602 0.0602 0.0590 0.0590 23,354 -0.00(-1.50%)
Apr 06, 2021 0.0590 0.0606 0.0590 0.0599 171,991 +0.00(+1.53%)
Apr 05, 2021 0.0690 0.0690 0.0555 0.0590 81,870 -0.01(-10.20%)
Apr 01, 2021 0.0579 0.0686 0.0555 0.0657 130,600 +0.01(+16.28%)
Mar 31, 2021 0.0565 0.0565 0.0565 0.0565 1,079 +0.00(+3.67%)
Mar 30, 2021 0.0510 0.0560 0.0510 0.0545 20,393 -0.00(-0.91%)
Mar 29, 2021 0.0534 0.0550 0.0525 0.0550 36,700 +0.00(+2.42%)
Mar 26, 2021 0.0543 0.0561 0.0537 0.0537 31,900 +0.00(+1.13%)
Mar 25, 2021 0.0532 0.0540 0.0509 0.0531 52,500 -0.00(-1.30%)
Mar 24, 2021 0.0570 0.0570 0.0538 0.0538 52,913 +0.00(+5.28%)
Mar 23, 2021 0.0530 0.0530 0.0511 0.0511 2,000 -0.00(-5.02%)
Mar 22, 2021 0.0531 0.0550 0.0510 0.0538 35,733 -0.00(-4.44%)
Mar 19, 2021 0.0600 0.0600 0.0539 0.0563 66,600 +0.00(+3.49%)
Mar 18, 2021 0.0544 0.0544 0.0490 0.0544 35,745 +0.00(+4.62%)
Mar 17, 2021 0.0510 0.0520 0.0509 0.0520 14,735 +0.00(+1.96%)
Mar 16, 2021 0.0491 0.0520 0.0491 0.0510 17,251 +0.00(+3.87%)
Mar 15, 2021 0.0500 0.0518 0.0491 0.0491 66,290 -0.00(-5.03%)
Mar 12, 2021 0.0506 0.0517 0.0506 0.0517 8,000 +0.00(+5.51%)
Mar 09, 2021 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Mar 08, 2021 0.0490 0.0519 0.0490 0.0490 153,050 +0.00(+0.00%)
Mar 05, 2021 0.0500 0.0518 0.0471 0.0490 445,900 -0.00(-6.67%)
Mar 04, 2021 0.0552 0.0552 0.0525 0.0525 34,293 +0.00(+5.00%)
Mar 03, 2021 0.0480 0.0500 0.0471 0.0500 17,672 -0.00(-2.91%)
Mar 02, 2021 0.0504 0.0532 0.0504 0.0515 66,209 +0.00(+3.00%)
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.