|
 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 | | 2009-03-30 | 22,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-31 | 23,300 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-04-01 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-04-02 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-04-03 | 18,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-04-06 | 77,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-04-07 | 5,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-04-08 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-04-09 | 39,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-04-13 | 41,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-04-14 | 55,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-04-15 | 173,100 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-04-16 | 10,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-04-17 | 30,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-04-20 | 8,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-04-21 | 15,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2009-04-22 | 16,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-04-23 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-04-24 | 3,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-04-27 | 25,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-04-28 | 255,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-04-29 | 326,000 | 0.06 | 0.09 | 0.06 | 0.09 | 00:00:00 | | 2009-04-30 | 140,000 | 0.09 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2009-05-01 | 18,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-05-04 | 343,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-05-05 | 276,300 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-05-06 | 165,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-07 | 76,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-05-08 | 127,500 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2009-05-11 | 181,600 | 0.09 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2009-05-12 | 43,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-05-13 | 83,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-05-14 | 32,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-05-15 | 5,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-19 | 229,800 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-05-20 | 47,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-21 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-22 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-25 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-26 | 47,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-27 | 122,600 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-05-28 | 1,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-29 | 36,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-06-01 | 899,500 | 0.08 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2009-06-02 | 67,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-06-03 | 150,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-06-04 | 82,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-06-05 | 306,600 | 0.08 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2009-06-08 | 55,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-06-09 | 253,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-06-10 | 143,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-06-11 | 30,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-06-12 | 207,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-06-15 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-06-16 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-06-17 | 64,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-06-18 | 19,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-06-19 | 17,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-06-22 | 174,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-06-23 | 26,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2009-06-24 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-06-25 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-06-26 | 60,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-06-29 | 6,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-06-30 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-02 | 119,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-03 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-06 | 4,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-07 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-08 | 59,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-07-09 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-10 | 25,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-13 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-14 | 10,400 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-07-15 | 26,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-16 | 2,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-17 | 120,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-20 | 25,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-21 | 81,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-22 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-23 | 105,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-24 | 234,600 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-07-27 | 718,700 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-07-28 | 162,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-07-29 | 82,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-30 | 82,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-31 | 267,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-08-04 | 231,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-08-05 | 2,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-08-06 | 10,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-08-07 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-08-10 | 709,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-08-11 | 12,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-08-12 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-08-13 | 143,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-08-14 | 60,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-08-17 | 11,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-08-18 | 150,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-08-19 | 121,300 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-08-20 | 315,400 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-08-21 | 104,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-08-24 | 8,581,900 | 0.09 | 0.11 | 0.08 | 0.08 | 00:00:00 | | 2009-08-25 | 1,589,800 | 0.08 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2009-08-26 | 416,900 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-08-27 | 687,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-08-28 | 253,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-08-31 | 331,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-09-01 | 137,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-09-02 | 41,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-09-03 | 78,900 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-09-04 | 227,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-09-08 | 87,000 | 0.09 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2009-09-09 | 204,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-09-10 | 405,500 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-09-11 | 597,500 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-09-14 | 403,600 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-09-15 | 572,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-09-16 | 124,300 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-09-17 | 277,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-09-18 | 228,500 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-09-21 | 495,600 | 0.10 | 0.11 | 0.09 | 0.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
