Financial News
Aben Minerals Ltd (OP: ABNAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2016 | 0.0950 | 0.0950 | 0.0896 | 0.0896 | 14,000 | +0.02(+28.55%) |
| Apr 28, 2016 | 0.0697 | 0.0697 | 0.0697 | 0.0697 | 100 | +0.01(+13.33%) |
| Apr 27, 2016 | 0.0615 | 0.0615 | 0.0496 | 0.0615 | 30,000 | -0.01(-12.14%) |
| Apr 22, 2016 | 0.0700 | 0.0700 | 0.0700 | 46 | -0.03(-32.50%) | |
| Apr 19, 2016 | 0.1037 | 0.1037 | 0.1037 | 0 | +0.01(+14.33%) | |
| Apr 15, 2016 | 0.0907 | 0.0907 | 0.0907 | 0 | +0.00(+3.19%) | |
| Apr 13, 2016 | 0.0879 | 0.0879 | 0.0879 | 0 | -0.00(-3.41%) | |
| Apr 11, 2016 | 0.0910 | 0.0910 | 0.0910 | 0 | +0.05(+102.22%) | |
| Mar 31, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.00(-7.22%) | |
| Mar 21, 2016 | 0.0485 | 0.0485 | 0.0485 | 0 | +0.00(+4.08%) | |
| Mar 08, 2016 | 0.0466 | 0.0466 | 0.0466 | 0 | +0.00(+3.56%) | |
| Mar 04, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
| Mar 02, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
| Feb 26, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
| Feb 25, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 | +0.00(+0.00%) |
| Feb 24, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 | +0.00(+0.00%) |
| Feb 22, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
| Feb 19, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 | +0.00(+0.00%) |
| Feb 18, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,000 | +0.00(+8.96%) |
| Feb 17, 2016 | 0.0413 | 0.0413 | 0.0413 | 0.0413 | 175 | +0.00(+3.25%) |
| Feb 11, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-10.91%) | |
| Feb 01, 2016 | 0.0449 | 0.0449 | 0.0449 | 0 | +0.00(+11.41%) | |
| Jan 29, 2016 | 0.0403 | 0.0403 | 0.0403 | 0.0403 | 100 | -0.00(-6.50%) |
| Jan 20, 2016 | 0.0431 | 0.0431 | 0.0431 | 0 | +0.00(+8.02%) | |
| Jan 15, 2016 | 0.0399 | 0.0399 | 0.0399 | 83 | -0.01(-20.20%) | |
| Jan 07, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+35.14%) | |
| Dec 31, 2015 | 0.0370 | 0.0370 | 0.0370 | 0 | +0.00(+12.12%) | |
| Dec 28, 2015 | 0.0330 | 0.0330 | 0.0330 | 0 | -0.02(-36.42%) | |
| Dec 21, 2015 | 0.0519 | 0.0519 | 0.0519 | 0 | -0.00(-1.70%) | |
| Dec 15, 2015 | 0.0528 | 0.0528 | 0.0528 | 0 | -0.00(-0.56%) | |
| Dec 10, 2015 | 0.0531 | 0.0531 | 0.0531 | 0 | -0.00(-0.75%) | |
| Dec 09, 2015 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 1,000 | +0.00(+0.38%) |
| Dec 08, 2015 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | 3,050 | -0.00(-1.84%) |
| Dec 04, 2015 | 0.0543 | 0.0543 | 0.0543 | 0 | +0.02(+42.15%) | |
| Nov 30, 2015 | 0.0382 | 0.0382 | 0.0382 | 0 | -0.01(-18.38%) | |
| Nov 23, 2015 | 0.0468 | 0.0468 | 0.0468 | 0 | -0.00(-0.21%) | |
| Nov 20, 2015 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 11,000 | -0.00(-0.42%) |
| Nov 19, 2015 | 0.0471 | 0.0471 | 0.0471 | 0.0471 | 1,000 | +0.00(+0.64%) |
| Nov 18, 2015 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 33,000 | -0.00(-0.43%) |
| Nov 17, 2015 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 2,000 | +0.00(+11.90%) |
| Nov 06, 2015 | 0.0420 | 0.0420 | 0.0420 | 0 | -0.02(-30.00%) | |
| Nov 03, 2015 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+3.45%) | |
| Oct 21, 2015 | 0.0580 | 0.0580 | 0.0580 | 0 | -0.00(-1.69%) | |
| Oct 16, 2015 | 0.0590 | 0.0590 | 0.0590 | 0 | -0.01(-11.28%) | |
| Oct 15, 2015 | 0.0673 | 0.0680 | 0.0665 | 0.0665 | 20,100 | +0.00(+6.74%) |
| Sep 04, 2015 | 0.0623 | 0.0623 | 0.0623 | 0 | +0.02(+55.75%) |
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.
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.
