Stock Quote

Aben Resources Ltd (TSV: ABN )

0.0550 CAD +0.0050 (+10.00%)
Streaming Delayed Price Updated: 10:33 AM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 0.1200 0.1200 0.1100 0.1150 23,900 +0.01(+4.55%)
Oct 28, 2016 0.1000 0.1100 0.1000 0.1100 83,774 +0.01(+10.00%)
Oct 27, 2016 0.1100 0.1100 0.1000 0.1000 88,000 -0.00(-4.76%)
Oct 26, 2016 0.1000 0.1100 0.1000 0.1050 237,066 +0.00(+0.00%)
Oct 25, 2016 0.1000 0.1050 0.1000 0.1050 72,000 +0.00(+5.00%)
Oct 24, 2016 0.1000 0.1000 0.1000 0.1000 32,220 +0.01(+5.26%)
Oct 21, 2016 0.0950 0.0950 0.0950 0.0950 22,900 +0.00(+0.00%)
Oct 20, 2016 0.1000 0.1050 0.0950 0.0950 213,000 +0.00(+0.00%)
Oct 19, 2016 0.0950 0.0950 0.0950 0.0950 64,800 +0.00(+0.00%)
Oct 18, 2016 0.0950 0.0950 0.0950 0.0950 67,833 +0.01(+5.56%)
Oct 17, 2016 0.0900 0.0900 0.0900 0.0900 16,366 +0.00(+5.88%)
Oct 14, 2016 0.0900 0.0950 0.0850 0.0850 121,533 -0.00(-5.56%)
Oct 13, 2016 0.0950 0.1000 0.0900 0.0900 98,000 -0.01(-5.26%)
Oct 12, 2016 0.0900 0.0950 0.0900 0.0950 73,000 +0.01(+5.56%)
Oct 11, 2016 0.1000 0.1100 0.0900 0.0900 270,740 -0.01(-5.26%)
Oct 07, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Oct 06, 2016 0.1000 0.1000 0.1000 0.1000 75,128 +0.00(+0.00%)
Oct 05, 2016 0.1000 0.1000 0.0900 0.1000 134,842 -0.00(-4.76%)
Oct 04, 2016 0.1050 0.1150 0.1000 0.1050 86,640 -0.01(-4.55%)
Oct 03, 2016 0.1300 0.1300 0.1050 0.1100 421,509 -0.02(-15.38%)
Sep 30, 2016 0.1300 0.1450 0.1250 0.1300 170,113 +0.00(+0.00%)
Sep 29, 2016 0.1400 0.1400 0.1250 0.1300 64,750 -0.01(-10.34%)
Sep 28, 2016 0.1300 0.1450 0.1250 0.1450 105,566 +0.01(+11.54%)
Sep 27, 2016 0.1300 0.1300 0.1200 0.1300 114,595 +0.00(+0.00%)
Sep 26, 2016 0.1500 0.1500 0.1300 0.1300 263,891 -0.03(-18.75%)
Sep 23, 2016 0.1700 0.1700 0.1450 0.1600 104,700 -0.02(-11.11%)
Sep 22, 2016 0.1700 0.1800 0.1500 0.1800 143,266 +0.00(+0.00%)
Sep 21, 2016 0.1800 0.1800 0.1700 0.1800 7,000 +0.01(+9.09%)
Sep 20, 2016 0.1650 0.1650 0.1650 0.1650 10,000 +0.01(+3.13%)
Sep 19, 2016 0.1700 0.1700 0.1600 0.1600 9,650 -0.01(-5.88%)
Sep 16, 2016 0.1700 0.1700 0.1700 0.1700 2,378 +0.01(+6.25%)
Sep 15, 2016 0.1700 0.1700 0.1600 0.1600 13,000 -0.01(-3.03%)
Sep 14, 2016 0.1700 0.1700 0.1650 0.1650 9,000 -0.01(-2.94%)
Sep 13, 2016 0.1800 0.1950 0.1600 0.1700 46,200 -0.00(-2.86%)
Sep 12, 2016 0.1800 0.1800 0.1700 0.1750 55,550 -0.02(-10.26%)
Sep 09, 2016 0.1900 0.2000 0.1850 0.1950 48,800 -0.01(-2.50%)
Sep 08, 2016 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Sep 07, 2016 0.2000 0.2000 0.2000 0.2000 84,283 +0.00(+0.00%)
Sep 06, 2016 0.1900 0.2000 0.1900 0.2000 47,800 +0.01(+5.26%)
Sep 02, 2016 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Sep 01, 2016 0.1700 0.1700 0.1700 0.1700 69,000 +0.01(+6.25%)
Aug 31, 2016 0.1700 0.1700 0.1500 0.1600 163,390 -0.01(-5.88%)
Aug 30, 2016 0.1850 0.1850 0.1700 0.1700 175,785 -0.01(-5.56%)
Aug 29, 2016 0.1750 0.1800 0.1700 0.1800 33,083 +0.00(+0.00%)
Aug 26, 2016 0.2000 0.2000 0.1700 0.1800 181,000 -0.02(-7.69%)
Aug 25, 2016 0.2200 0.2200 0.1950 0.1950 18,000 +0.01(+2.63%)
Aug 24, 2016 0.2100 0.2200 0.1900 0.1900 116,100 -0.01(-7.32%)
Aug 23, 2016 0.2200 0.2250 0.2050 0.2050 126,852 -0.03(-10.87%)
Aug 22, 2016 0.2300 0.2300 0.2200 0.2300 67,800 -0.01(-4.17%)
Aug 19, 2016 0.2300 0.2400 0.2300 0.2400 22,567 +0.00(+0.00%)
Aug 18, 2016 0.2450 0.2450 0.2400 0.2400 25,266 -0.01(-4.00%)
Aug 17, 2016 0.2550 0.2600 0.2050 0.2500 540,758 -0.02(-7.41%)
Aug 16, 2016 0.2650 0.2700 0.2600 0.2700 41,500 +0.01(+1.89%)
Aug 15, 2016 0.2700 0.2700 0.2500 0.2650 91,672 +0.01(+3.92%)
Aug 12, 2016 0.2600 0.2800 0.2550 0.2550 173,566 +0.00(+0.00%)
Aug 11, 2016 0.2700 0.2700 0.2500 0.2550 233,412 -0.02(-5.56%)
Aug 10, 2016 0.3250 0.3250 0.2700 0.2700 297,141 -0.06(-18.18%)
Aug 09, 2016 0.3350 0.3350 0.3100 0.3300 68,083 +0.02(+6.45%)
Aug 08, 2016 0.3300 0.3350 0.3000 0.3100 72,681 -0.01(-3.13%)
Aug 05, 2016 0.3000 0.3400 0.2950 0.3200 304,411 +0.04(+16.36%)
Aug 04, 2016 0.2550 0.2950 0.2550 0.2750 187,000 +0.02(+7.84%)
Aug 03, 2016 0.2350 0.2550 0.2350 0.2550 56,833 +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.