|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-09-21 | 495,600 | 0.10 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2009-09-22 | 523,200 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-09-23 | 370,900 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-09-24 | 416,200 | 0.11 | 0.13 | 0.10 | 0.12 | 00:00:00 | | 2009-09-25 | 552,500 | 0.14 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2009-09-28 | 107,000 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2009-09-29 | 45,900 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-09-30 | 171,000 | 0.13 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2009-10-01 | 254,200 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-10-02 | 176,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-10-05 | 231,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-10-06 | 208,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-10-07 | 124,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-10-08 | 73,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-10-09 | 45,300 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-10-13 | 115,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-10-14 | 48,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-10-15 | 545,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-10-16 | 69,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-10-19 | 157,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-10-20 | 184,800 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-10-21 | 56,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-10-22 | 97,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-10-23 | 183,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-10-26 | 368,900 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-10-27 | 172,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-10-28 | 267,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-10-29 | 34,700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-10-30 | 53,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-11-02 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-11-03 | 106,100 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-11-04 | 62,700 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-11-05 | 79,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-11-06 | 33,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-11-09 | 16,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-11-10 | 23,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-11-11 | 40,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-11-12 | 70,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-11-13 | 167,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-11-16 | 63,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-11-17 | 287,800 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-11-18 | 25,100 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-11-19 | 19,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-11-20 | 118,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-11-23 | 158,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-11-24 | 261,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-11-25 | 220,300 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-11-26 | 30,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-11-27 | 50,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-11-30 | 101,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-12-01 | 176,800 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-12-02 | 120,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-12-03 | 30,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-12-04 | 84,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-12-07 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-12-08 | 42,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-12-09 | 21,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-12-10 | 147,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-12-11 | 102,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-12-14 | 47,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-12-15 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-12-16 | 4,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-12-17 | 272,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-12-18 | 154,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-12-21 | 31,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-12-22 | 209,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-12-23 | 51,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-12-24 | 85,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-12-29 | 544,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-12-30 | 126,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-12-31 | 209,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-01-04 | 12,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-01-05 | 108,200 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-01-06 | 86,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-01-07 | 228,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-01-08 | 365,500 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-01-11 | 90,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-01-12 | 185,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-01-13 | 17,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-01-14 | 63,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-01-15 | 225,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-01-18 | 121,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-01-19 | 155,100 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-01-20 | 438,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-01-21 | 169,500 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-01-22 | 75,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-01-25 | 8,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-01-26 | 2,158,700 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2010-01-27 | 259,200 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-01-28 | 136,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-01-29 | 301,200 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-02-01 | 237,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-02-02 | 89,900 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-02-03 | 14,600 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-02-04 | 174,300 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-02-05 | 80,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-02-08 | 176,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-02-09 | 35,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-02-10 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-02-11 | 54,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-02-12 | 429,100 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-02-16 | 158,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-02-17 | 242,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-02-18 | 23,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-02-19 | 152,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-02-22 | 128,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-02-23 | 72,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-02-24 | 130,200 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-02-25 | 25,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-02-26 | 45,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-03-01 | 24,500 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-03-02 | 6,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-03-03 | 180,700 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2010-03-04 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-03-05 | 92,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2010-03-08 | 62,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-03-09 | 154,800 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-03-10 | 372,600 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-03-11 | 189,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-03-12 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-03-15 | 75,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
