|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-15 | 25,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2008-04-16 | 17,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2008-04-17 | 96,900 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-04-18 | 111,200 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2008-04-21 | 62,700 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2008-04-22 | 21,700 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2008-04-23 | 206,500 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2008-04-24 | 65,700 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2008-04-25 | 65,100 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2008-04-28 | 159,000 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2008-04-29 | 119,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2008-04-30 | 56,300 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2008-05-01 | 47,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2008-05-02 | 25,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-05-05 | 97,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2008-05-06 | 80,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2008-05-07 | 186,000 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2008-05-08 | 42,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2008-05-09 | 228,500 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2008-05-12 | 272,100 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2008-05-13 | 103,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2008-05-14 | 114,000 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2008-05-15 | 192,700 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2008-05-16 | 79,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2008-05-20 | 113,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2008-05-21 | 141,000 | 0.17 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2008-05-22 | 78,500 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2008-05-23 | 70,100 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2008-05-26 | 46,500 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2008-05-27 | 55,500 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2008-05-28 | 71,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-05-29 | 46,500 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2008-05-30 | 51,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2008-06-02 | 500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-06-03 | 2,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-06-04 | 12,500 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2008-06-05 | 26,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2008-06-06 | 45,600 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2008-06-09 | 642,100 | 0.18 | 0.24 | 0.18 | 0.21 | 00:00:00 | | 2008-06-10 | 152,500 | 0.22 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2008-06-11 | 275,100 | 0.21 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2008-06-12 | 89,500 | 0.23 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2008-06-13 | 75,500 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2008-06-16 | 117,100 | 0.23 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2008-06-17 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2008-06-18 | 20,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-06-19 | 3,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-06-20 | 43,700 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2008-06-23 | 40,000 | 0.20 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2008-06-24 | 41,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2008-06-25 | 7,500 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2008-06-26 | 67,500 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2008-06-27 | 64,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2008-06-30 | 30,000 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2008-07-02 | 90,600 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2008-07-03 | 2,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-07-04 | 11,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-07-07 | 76,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2008-07-08 | 74,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-07-09 | 22,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-07-10 | 70,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2008-07-11 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-07-14 | 37,300 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-07-15 | 133,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2008-07-16 | 116,900 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2008-07-17 | 36,000 | 0.15 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2008-07-18 | 32,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-07-21 | 37,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-07-22 | 29,500 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2008-07-23 | 17,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2008-07-24 | 220,600 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2008-07-25 | 92,900 | 0.14 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2008-07-28 | 94,000 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2008-07-29 | 5,500 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2008-07-30 | 32,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-07-31 | 25,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-08-01 | 97,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2008-08-05 | 336,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-08-06 | 126,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-08-07 | 15,100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-08-08 | 16,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-08-11 | 53,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-08-12 | 9,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-08-13 | 24,100 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2008-08-14 | 68,500 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2008-08-15 | 6,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2008-08-18 | 43,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-08-19 | 49,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2008-08-20 | 8,100 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-08-21 | 78,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-08-22 | 67,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-08-25 | 27,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-08-26 | 216,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-08-27 | 2,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-08-28 | 50,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-08-29 | 22,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-09-02 | 6,100 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-09-03 | 21,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-09-04 | 40,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-09-05 | 40,200 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-09-08 | 81,200 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-09-09 | 283,200 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-09-10 | 361,100 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2008-09-11 | 44,500 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2008-09-12 | 111,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-09-15 | 11,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-09-16 | 32,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-09-17 | 83,400 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-09-18 | 53,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-09-19 | 48,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-09-22 | 96,200 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-09-23 | 44,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-09-24 | 38,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-09-25 | 2,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-09-26 | 49,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2008-09-29 | 179,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2008-09-30 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-10-01 | 12,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-10-02 | 190,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-10-03 | 1,111,100 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-10-06 | 180,000 | 0.06 | 0.06 | 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 > >> |
|
