Financial News
Aben Minerals Ltd (OP: ABNAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2017 | 0.0857 | 0.0857 | 0.0857 | 0 | -0.01(-7.85%) | |
| Apr 26, 2017 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 5,000 | -0.00(-4.62%) |
| Apr 25, 2017 | 0.0975 | 0.0975 | 0.0975 | 0.0975 | 1,000 | -0.00(-4.04%) |
| Apr 24, 2017 | 0.1016 | 0.1016 | 0.1016 | 0.1016 | 5,000 | -0.01(-6.79%) |
| Apr 20, 2017 | 0.1090 | 0.1090 | 0.1090 | 0 | +0.00(+1.40%) | |
| Apr 13, 2017 | 0.1075 | 0.1075 | 0.1075 | 0 | -0.00(-3.59%) | |
| Apr 12, 2017 | 0.1078 | 0.1142 | 0.1078 | 0.1115 | 78,500 | +0.00(+1.36%) |
| Apr 11, 2017 | 0.1090 | 0.1100 | 0.1075 | 0.1100 | 67,000 | +0.00(+3.77%) |
| Apr 07, 2017 | 0.1060 | 0.1060 | 0.1060 | 0 | -0.00(-3.11%) | |
| Apr 06, 2017 | 0.1100 | 0.1100 | 0.1070 | 0.1094 | 23,000 | +0.01(+6.21%) |
| Apr 05, 2017 | 0.1100 | 0.1200 | 0.1030 | 0.1030 | 49,800 | -0.01(-9.65%) |
| Apr 04, 2017 | 0.1044 | 0.1196 | 0.1002 | 0.1140 | 71,000 | +0.02(+15.74%) |
| Apr 03, 2017 | 0.0931 | 0.1000 | 0.0931 | 0.0985 | 33,000 | +0.00(+2.07%) |
| Mar 31, 2017 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | 9,000 | -0.00(-1.43%) |
| Mar 27, 2017 | 0.0979 | 0.0979 | 0.0979 | 3 | +0.00(+3.16%) | |
| Mar 23, 2017 | 0.0949 | 0.0949 | 0.0949 | 0 | +0.01(+6.99%) | |
| Mar 20, 2017 | 0.0887 | 0.0887 | 0.0887 | 0 | +0.00(+0.80%) | |
| Mar 02, 2017 | 0.0880 | 0.0880 | 0.0880 | 0 | +0.01(+13.26%) | |
| Feb 28, 2017 | 0.0777 | 0.0777 | 0.0777 | 0 | -0.02(-17.34%) | |
| Feb 21, 2017 | 0.0940 | 0.0940 | 0.0940 | 0 | +0.00(+0.00%) | |
| Feb 16, 2017 | 0.0940 | 0.0940 | 0.0940 | 0 | +0.01(+17.35%) | |
| Feb 15, 2017 | 0.0801 | 0.0801 | 0.0801 | 0.0801 | 20,000 | -0.02(-21.08%) |
| Feb 13, 2017 | 0.1015 | 0.1015 | 0.1015 | 0 | +0.02(+22.44%) | |
| Feb 10, 2017 | 0.0867 | 0.0867 | 0.0829 | 0.0829 | 10,000 | +0.00(+2.35%) |
| Feb 08, 2017 | 0.0810 | 0.0810 | 0.0810 | 0 | -0.01(-14.74%) | |
| Feb 07, 2017 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 20,000 | -0.00(-2.56%) |
| Feb 06, 2017 | 0.0974 | 0.0993 | 0.0974 | 0.0975 | 80,000 | +0.00(+0.10%) |
| Feb 03, 2017 | 0.0991 | 0.1000 | 0.0974 | 0.0974 | 25,000 | -0.00(-0.61%) |
| Feb 02, 2017 | 0.0910 | 0.0980 | 0.0910 | 0.0980 | 14,166 | +0.02(+22.50%) |
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.
