|
ABEN RESOURCES LT - [Ticker: ABN.V] | | Last Trade | 0.14 | Last Trade Time | 2018-11-29 - 00:00:00 | Variation | 0.00 (0.00%) | Open | 0.14 | High | 0.14 | Low | 0.14 | Volume | 102,600 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 0.16 x 0 - 0.17 x 0 | Former Close | 0.14 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | ABN.V quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-07 | 500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2000-01-17 | 500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2000-01-25 | 3,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2000-01-27 | 20,300 | 0.10 | 0.13 | 0.09 | 0.12 | 00:00:00 | 2000-01-28 | 600 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2000-02-01 | 3,400 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2000-02-02 | 100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2000-02-07 | 400 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2000-02-08 | 36,900 | 0.12 | 0.25 | 0.12 | 0.17 | 00:00:00 | 2000-02-09 | 6,300 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | 2000-02-10 | 15,900 | 0.17 | 0.20 | 0.16 | 0.17 | 00:00:00 | 2000-02-11 | 5,000 | 0.18 | 0.19 | 0.16 | 0.19 | 00:00:00 | 2000-02-14 | 20,000 | 0.19 | 0.19 | 0.15 | 0.15 | 00:00:00 | 2000-02-15 | 6,400 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2000-02-16 | 13,000 | 0.18 | 0.19 | 0.16 | 0.16 | 00:00:00 | 2000-02-17 | 11,900 | 0.16 | 0.20 | 0.16 | 0.20 | 00:00:00 | 2000-02-18 | 70,400 | 0.20 | 0.26 | 0.20 | 0.25 | 00:00:00 | 2000-02-21 | 242,600 | 0.30 | 0.32 | 0.23 | 0.29 | 00:00:00 | 2000-02-22 | 276,000 | 0.35 | 0.38 | 0.24 | 0.26 | 00:00:00 | 2000-02-23 | 76,600 | 0.27 | 0.28 | 0.21 | 0.25 | 00:00:00 | 2000-02-24 | 133,100 | 0.27 | 0.30 | 0.26 | 0.26 | 00:00:00 | 2000-02-25 | 194,500 | 0.29 | 0.34 | 0.26 | 0.28 | 00:00:00 | 2000-02-28 | 72,500 | 0.28 | 0.28 | 0.22 | 0.25 | 00:00:00 | 2000-02-29 | 53,500 | 0.25 | 0.25 | 0.20 | 0.22 | 00:00:00 | 2000-03-01 | 51,500 | 0.18 | 0.21 | 0.17 | 0.18 | 00:00:00 | 2000-03-02 | 20,700 | 0.19 | 0.20 | 0.17 | 0.17 | 00:00:00 | 2000-03-03 | 17,300 | 0.17 | 0.20 | 0.17 | 0.19 | 00:00:00 | 2000-03-06 | 27,100 | 0.19 | 0.20 | 0.16 | 0.16 | 00:00:00 | 2000-03-07 | 28,100 | 0.17 | 0.20 | 0.17 | 0.19 | 00:00:00 | 2000-03-08 | 16,400 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | 2000-03-09 | 24,300 | 0.16 | 0.16 | 0.12 | 0.14 | 00:00:00 | 2000-03-10 | 103,400 | 0.15 | 0.22 | 0.13 | 0.19 | 00:00:00 | 2000-03-13 | 29,200 | 0.18 | 0.20 | 0.17 | 0.19 | 00:00:00 | 2000-03-14 | 11,500 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | 2000-03-15 | 23,000 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | 2000-03-16 | 9,700 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2000-03-17 | 10,700 | 0.17 | 0.20 | 0.16 | 0.17 | 00:00:00 | 2000-03-20 | 12,800 | 0.20 | 0.20 | 0.16 | 0.16 | 00:00:00 | 2000-03-21 | 10,100 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | 2000-03-22 | 10,400 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | 2000-03-23 | 20,900 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2000-03-24 | 13,700 | 0.14 | 0.16 | 0.14 | 0.14 | 00:00:00 | 2000-03-27 | 5,900 | 0.18 | 0.18 | 0.14 | 0.14 | 00:00:00 | 2000-03-28 | 8,500 | 0.14 | 0.16 | 0.13 | 0.13 | 00:00:00 | 2000-03-29 | 3,400 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | 2000-03-30 | 11,600 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | 2000-03-31 | 2,700 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | 2000-04-03 | 3,700 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2000-04-04 | 6,100 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2000-04-05 | 4,700 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2000-04-06 | 2,200 | 0.12 | 0.12 | 0.10 | 0.12 | 00:00:00 | 2000-04-07 | 3,800 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2000-04-10 | 10,400 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2000-04-11 | 4,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2000-04-12 | 8,700 | 0.10 | 0.13 | 0.10 | 0.11 | 00:00:00 | 2000-04-13 | 3,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2000-04-14 | 27,400 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | 2000-04-17 | 3,300 | 0.09 | 0.09 | 0.07 | 0.08 | 00:00:00 | 2000-04-18 | 4,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2000-04-19 | 31,200 | 0.09 | 0.11 | 0.09 | 0.09 | 00:00:00 | 2000-04-20 | 600 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2000-04-24 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2000-04-25 | 3,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2000-04-26 | 3,300 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2000-04-28 | 9,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2000-05-02 | 7,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2000-05-03 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2000-05-04 | 2,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2000-05-05 | 2,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2000-05-08 | 3,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2000-05-09 | 900 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2000-05-10 | 6,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2000-05-11 | 300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2000-05-12 | 11,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2000-05-16 | 6,300 | 0.06 | 0.09 | 0.06 | 0.09 | 00:00:00 | 2000-05-17 | 1,900 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2000-05-18 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2000-05-19 | 5,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2000-05-23 | 1,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2000-05-24 | 2,700 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2000-05-25 | 2,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2000-05-26 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2000-05-29 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2000-05-30 | 7,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2000-06-02 | 2,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2000-06-06 | 400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2000-06-07 | 7,200 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2000-06-08 | 1,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2000-06-12 | 2,400 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2000-06-13 | 1,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2000-06-14 | 3,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2000-06-15 | 1,400 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2000-06-19 | 3,400 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2000-06-21 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2000-06-22 | 1,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2000-06-23 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2000-06-26 | 500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2000-06-27 | 1,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2000-06-28 | 300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2000-06-30 | 200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2000-07-04 | 7,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2000-07-06 | 800 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2000-07-07 | 300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2000-07-10 | 1,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2000-07-13 | 1,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2000-07-17 | 400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2000-07-18 | 5,900 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2000-07-19 | 600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2000-07-21 | 2,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2000-07-24 | 4,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2000-07-25 | 300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2000-07-26 | 2,100 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2000-07-28 | 100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2000-07-31 | 1,700 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2000-08-01 | 900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2000-08-03 | 2,400 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2000-08-04 | 3,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2000-08-14 | 3,100 | 0.07 | 0.07 | 0.05 | 0.05 | 00:00:00 | 2000-08-16 | 800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2000-08-17 | 500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2000-08-23 | 400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|