|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-08 | 73,000 | 0.68 | 0.70 | 0.64 | 0.67 | 00:00:00 | | 2006-11-09 | 102,800 | 0.72 | 0.72 | 0.67 | 0.72 | 00:00:00 | | 2006-11-10 | 73,400 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2006-11-13 | 164,200 | 0.68 | 0.68 | 0.61 | 0.68 | 00:00:00 | | 2006-11-14 | 120,100 | 0.68 | 0.70 | 0.61 | 0.61 | 00:00:00 | | 2006-11-15 | 70,300 | 0.67 | 0.67 | 0.61 | 0.67 | 00:00:00 | | 2006-11-16 | 220,600 | 0.67 | 0.68 | 0.63 | 0.67 | 00:00:00 | | 2006-11-17 | 70,800 | 0.63 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2006-11-20 | 122,700 | 0.64 | 0.68 | 0.62 | 0.64 | 00:00:00 | | 2006-11-21 | 120,100 | 0.66 | 0.68 | 0.62 | 0.67 | 00:00:00 | | 2006-11-22 | 69,000 | 0.68 | 0.68 | 0.64 | 0.65 | 00:00:00 | | 2006-11-23 | 73,000 | 0.65 | 0.65 | 0.62 | 0.64 | 00:00:00 | | 2006-11-24 | 85,600 | 0.63 | 0.68 | 0.62 | 0.68 | 00:00:00 | | 2006-11-27 | 186,400 | 0.68 | 0.74 | 0.66 | 0.70 | 00:00:00 | | 2006-11-28 | 89,800 | 0.67 | 0.72 | 0.67 | 0.67 | 00:00:00 | | 2006-11-29 | 61,500 | 0.67 | 0.70 | 0.66 | 0.67 | 00:00:00 | | 2006-11-30 | 139,600 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2006-12-01 | 173,400 | 0.69 | 0.69 | 0.66 | 0.69 | 00:00:00 | | 2006-12-04 | 165,000 | 0.68 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2006-12-05 | 93,300 | 0.68 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2006-12-06 | 464,000 | 0.68 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2006-12-07 | 188,500 | 0.70 | 0.72 | 0.66 | 0.68 | 00:00:00 | | 2006-12-08 | 37,700 | 0.68 | 0.69 | 0.66 | 0.68 | 00:00:00 | | 2006-12-11 | 237,100 | 0.65 | 0.67 | 0.62 | 0.65 | 00:00:00 | | 2006-12-12 | 223,400 | 0.64 | 0.67 | 0.61 | 0.62 | 00:00:00 | | 2006-12-13 | 108,000 | 0.64 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2006-12-14 | 128,900 | 0.65 | 0.67 | 0.63 | 0.63 | 00:00:00 | | 2006-12-15 | 27,500 | 0.65 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2006-12-18 | 303,500 | 0.66 | 0.70 | 0.66 | 0.67 | 00:00:00 | | 2006-12-19 | 94,300 | 0.68 | 0.70 | 0.65 | 0.69 | 00:00:00 | | 2006-12-20 | 77,200 | 0.70 | 0.71 | 0.68 | 0.68 | 00:00:00 | | 2006-12-21 | 50,500 | 0.71 | 0.71 | 0.69 | 0.69 | 00:00:00 | | 2006-12-22 | 81,100 | 0.71 | 0.71 | 0.68 | 0.71 | 00:00:00 | | 2006-12-27 | 94,800 | 0.70 | 0.70 | 0.65 | 0.66 | 00:00:00 | | 2006-12-28 | 207,700 | 0.66 | 0.67 | 0.63 | 0.63 | 00:00:00 | | 2006-12-29 | 133,700 | 0.65 | 0.69 | 0.63 | 0.68 | 00:00:00 | | 2007-01-02 | 185,400 | 0.65 | 0.72 | 0.65 | 0.72 | 00:00:00 | | 2007-01-03 | 245,500 | 0.74 | 0.76 | 0.70 | 0.72 | 00:00:00 | | 2007-01-04 | 217,300 | 0.70 | 0.74 | 0.69 | 0.69 | 00:00:00 | | 2007-01-05 | 137,900 | 0.73 | 0.73 | 0.66 | 0.66 | 00:00:00 | | 2007-01-08 | 117,400 | 0.66 | 0.72 | 0.66 | 0.71 | 00:00:00 | | 2007-01-09 | 141,600 | 0.71 | 0.72 | 0.63 | 0.64 | 00:00:00 | | 2007-01-10 | 71,400 | 0.64 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2007-01-11 | 96,500 | 0.64 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2007-01-12 | 50,000 | 0.64 | 0.70 | 0.64 | 0.70 | 00:00:00 | | 2007-01-15 | 34,500 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2007-01-16 | 62,700 | 0.69 | 0.69 | 0.65 | 0.67 | 00:00:00 | | 2007-01-17 | 165,800 | 0.65 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2007-01-18 | 137,900 | 0.64 | 0.67 | 0.63 | 0.64 | 00:00:00 | | 2007-01-19 | 71,000 | 0.66 | 0.67 | 0.64 | 0.66 | 00:00:00 | | 2007-01-22 | 92,400 | 0.65 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2007-01-23 | 553,000 | 0.65 | 0.65 | 0.59 | 0.63 | 00:00:00 | | 2007-01-24 | 1,114,400 | 0.61 | 0.62 | 0.50 | 0.54 | 00:00:00 | | 2007-01-25 | 700,700 | 0.51 | 0.52 | 0.48 | 0.50 | 00:00:00 | | 2007-01-26 | 361,900 | 0.49 | 0.51 | 0.48 | 0.49 | 00:00:00 | | 2007-01-29 | 365,600 | 0.49 | 0.53 | 0.47 | 0.50 | 00:00:00 | | 2007-01-30 | 476,100 | 0.50 | 0.51 | 0.48 | 0.49 | 00:00:00 | | 2007-01-31 | 270,200 | 0.50 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2007-02-01 | 400,000 | 0.52 | 0.54 | 0.51 | 0.53 | 00:00:00 | | 2007-02-02 | 155,800 | 0.53 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2007-02-05 | 152,300 | 0.53 | 0.54 | 0.50 | 0.52 | 00:00:00 | | 2007-02-06 | 197,400 | 0.51 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2007-02-07 | 666,900 | 0.52 | 0.53 | 0.47 | 0.50 | 00:00:00 | | 2007-02-08 | 735,400 | 0.49 | 0.54 | 0.48 | 0.54 | 00:00:00 | | 2007-02-09 | 528,100 | 0.56 | 0.58 | 0.54 | 0.58 | 00:00:00 | | 2007-02-12 | 632,300 | 0.59 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2007-02-13 | 164,400 | 0.63 | 0.64 | 0.61 | 0.61 | 00:00:00 | | 2007-02-14 | 289,200 | 0.60 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2007-02-15 | 108,600 | 0.56 | 0.58 | 0.54 | 0.54 | 00:00:00 | | 2007-02-16 | 531,900 | 0.58 | 0.63 | 0.58 | 0.61 | 00:00:00 | | 2007-02-19 | 219,500 | 0.61 | 0.66 | 0.61 | 0.64 | 00:00:00 | | 2007-02-20 | 225,900 | 0.64 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2007-02-21 | 173,400 | 0.65 | 0.66 | 0.63 | 0.66 | 00:00:00 | | 2007-02-22 | 267,600 | 0.67 | 0.68 | 0.64 | 0.68 | 00:00:00 | | 2007-02-23 | 406,800 | 0.68 | 0.71 | 0.64 | 0.69 | 00:00:00 | | 2007-02-26 | 272,000 | 0.69 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2007-02-27 | 547,900 | 0.68 | 0.69 | 0.56 | 0.57 | 00:00:00 | | 2007-02-28 | 447,200 | 0.53 | 0.63 | 0.53 | 0.63 | 00:00:00 | | 2007-03-01 | 218,000 | 0.62 | 0.62 | 0.58 | 0.58 | 00:00:00 | | 2007-03-02 | 310,700 | 0.60 | 0.60 | 0.52 | 0.55 | 00:00:00 | | 2007-03-05 | 332,600 | 0.51 | 0.55 | 0.48 | 0.50 | 00:00:00 | | 2007-03-06 | 199,700 | 0.53 | 0.57 | 0.53 | 0.57 | 00:00:00 | | 2007-03-07 | 179,700 | 0.59 | 0.61 | 0.56 | 0.56 | 00:00:00 | | 2007-03-08 | 128,000 | 0.57 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2007-03-09 | 96,900 | 0.55 | 0.59 | 0.55 | 0.56 | 00:00:00 | | 2007-03-12 | 346,100 | 0.56 | 0.62 | 0.56 | 0.61 | 00:00:00 | | 2007-03-13 | 403,000 | 0.63 | 0.64 | 0.55 | 0.57 | 00:00:00 | | 2007-03-14 | 106,000 | 0.56 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2007-03-15 | 147,000 | 0.60 | 0.62 | 0.58 | 0.62 | 00:00:00 | | 2007-03-16 | 170,300 | 0.63 | 0.63 | 0.58 | 0.60 | 00:00:00 | | 2007-03-19 | 147,600 | 0.60 | 0.62 | 0.57 | 0.57 | 00:00:00 | | 2007-03-20 | 292,100 | 0.61 | 0.61 | 0.54 | 0.59 | 00:00:00 | | 2007-03-21 | 40,000 | 0.57 | 0.59 | 0.54 | 0.56 | 00:00:00 | | 2007-03-22 | 81,900 | 0.56 | 0.58 | 0.54 | 0.58 | 00:00:00 | | 2007-03-23 | 81,500 | 0.55 | 0.58 | 0.55 | 0.57 | 00:00:00 | | 2007-03-26 | 483,100 | 0.56 | 0.61 | 0.56 | 0.60 | 00:00:00 | | 2007-03-27 | 197,000 | 0.58 | 0.63 | 0.57 | 0.62 | 00:00:00 | | 2007-03-28 | 355,200 | 0.65 | 0.66 | 0.63 | 0.65 | 00:00:00 | | 2007-03-29 | 868,100 | 0.65 | 0.75 | 0.65 | 0.75 | 00:00:00 | | 2007-03-30 | 589,100 | 0.76 | 0.80 | 0.74 | 0.77 | 00:00:00 | | 2007-04-02 | 212,200 | 0.70 | 0.75 | 0.68 | 0.68 | 00:00:00 | | 2007-04-03 | 84,800 | 0.68 | 0.74 | 0.68 | 0.70 | 00:00:00 | | 2007-04-04 | 160,400 | 0.70 | 0.75 | 0.65 | 0.70 | 00:00:00 | | 2007-04-05 | 67,900 | 0.68 | 0.72 | 0.66 | 0.71 | 00:00:00 | | 2007-04-09 | 196,100 | 0.71 | 0.75 | 0.70 | 0.74 | 00:00:00 | | 2007-04-10 | 264,900 | 0.75 | 0.76 | 0.73 | 0.75 | 00:00:00 | | 2007-04-11 | 119,300 | 0.75 | 0.75 | 0.69 | 0.72 | 00:00:00 | | 2007-04-12 | 108,300 | 0.68 | 0.75 | 0.67 | 0.75 | 00:00:00 | | 2007-04-13 | 221,400 | 0.76 | 0.80 | 0.75 | 0.77 | 00:00:00 | | 2007-04-16 | 77,300 | 0.77 | 0.77 | 0.71 | 0.75 | 00:00:00 | | 2007-04-17 | 208,800 | 0.74 | 0.74 | 0.67 | 0.69 | 00:00:00 | | 2007-04-18 | 342,400 | 0.70 | 0.76 | 0.67 | 0.73 | 00:00:00 | | 2007-04-19 | 133,700 | 0.71 | 0.71 | 0.67 | 0.68 | 00:00:00 | | 2007-04-20 | 100,400 | 0.68 | 0.74 | 0.68 | 0.71 | 00:00:00 | | 2007-04-23 | 113,900 | 0.71 | 0.71 | 0.66 | 0.67 | 00:00:00 | | 2007-04-24 | 113,800 | 0.68 | 0.68 | 0.61 | 0.64 | 00:00:00 | | 2007-04-25 | 102,600 | 0.62 | 0.64 | 0.60 | 0.62 | 00:00:00 | | 2007-04-26 | 79,100 | 0.60 | 0.64 | 0.60 | 0.62 | 00:00:00 | | 2007-04-27 | 80,700 | 0.61 | 0.64 | 0.60 | 0.61 | 00:00:00 | | 2007-04-30 | 133,100 | 0.60 | 0.64 | 0.59 | 0.64 | 00:00:00 | | 2007-05-01 | 216,500 | 0.61 | 0.61 | 0.57 | 0.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
