|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-06 | 180,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-10-07 | 171,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-10-08 | 58,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-10-09 | 241,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-10-10 | 33,200 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-10-14 | 136,000 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-10-15 | 192,500 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-10-16 | 101,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-10-17 | 47,500 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-10-20 | 27,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-10-21 | 71,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-10-22 | 137,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-10-23 | 240,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-10-24 | 241,100 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-10-27 | 182,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-10-28 | 214,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-10-29 | 92,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-10-30 | 60,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-10-31 | 170,400 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-11-03 | 23,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-11-04 | 68,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-11-05 | 60,700 | 0.06 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2008-11-06 | 45,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-11-07 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-11-10 | 29,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-11-11 | 22,500 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-11-12 | 462,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-11-13 | 84,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-11-14 | 6,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-11-17 | 48,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-11-18 | 121,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-11-19 | 132,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-11-20 | 51,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-11-21 | 7,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-11-24 | 101,400 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-11-25 | 20,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-11-26 | 18,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-11-27 | 32,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-11-28 | 36,400 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-12-01 | 49,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-12-02 | 8,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-12-03 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-12-04 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-12-05 | 34,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-12-08 | 160,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-12-09 | 18,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-12-10 | 117,000 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-12-11 | 121,900 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-12-12 | 73,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-12-15 | 170,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-12-16 | 157,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-12-17 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-12-18 | 130,000 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-12-19 | 404,100 | 0.04 | 0.06 | 0.04 | 0.05 | 00:00:00 | | 2008-12-22 | 576,000 | 0.06 | 0.06 | 0.04 | 0.05 | 00:00:00 | | 2008-12-23 | 228,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-12-24 | 18,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-12-29 | 497,800 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-12-30 | 111,000 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-12-31 | 72,500 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-01-02 | 443,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-01-05 | 208,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-01-06 | 140,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-01-07 | 47,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-01-08 | 128,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-01-09 | 78,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-01-12 | 231,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-01-13 | 24,100 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-01-14 | 440,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-01-15 | 299,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-01-16 | 192,500 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-01-19 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-01-20 | 26,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-01-21 | 7,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-01-22 | 29,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-01-23 | 176,700 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-01-26 | 17,500 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-01-27 | 17,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-01-28 | 54,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-01-29 | 27,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-01-30 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-02 | 16,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-03 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-04 | 19,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-05 | 12,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-06 | 6,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-09 | 200,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-10 | 48,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-11 | 60,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-12 | 133,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-13 | 90,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-17 | 33,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-18 | 80,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-19 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-20 | 100,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-23 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-24 | 67,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-25 | 7,900 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-02-26 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-02-27 | 56,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-03-02 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-03-03 | 44,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-04 | 89,500 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-03-05 | 3,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-06 | 5,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-09 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-10 | 80,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-03-11 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-03-12 | 6,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-13 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-16 | 37,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-03-17 | 5,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-03-18 | 54,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-03-19 | 85,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-03-20 | 17,100 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-03-23 | 7,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-24 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-25 | 4,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-26 | 46,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-27 | 26,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-30 | 22,000 | 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 > >> |
|
