|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-03-15 | 75,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-03-16 | 129,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-03-17 | 46,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-03-18 | 9,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-03-19 | 32,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-03-22 | 89,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-03-23 | 38,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-03-24 | 60,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-03-25 | 18,900 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-03-26 | 3,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-03-29 | 97,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-03-30 | 206,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-03-31 | 32,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-04-01 | 15,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-04-05 | 63,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-04-06 | 94,400 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-04-07 | 107,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-04-08 | 8,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-04-09 | 40,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-04-12 | 152,100 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-04-13 | 214,000 | 0.08 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2010-04-14 | 3,488,900 | 0.10 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2010-04-15 | 484,600 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-04-16 | 216,100 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-04-19 | 242,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-04-20 | 58,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-04-21 | 87,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-04-22 | 27,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-04-23 | 81,600 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-04-26 | 59,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-04-27 | 5,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-04-28 | 14,300 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-04-29 | 62,400 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-04-30 | 10,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-05-03 | 37,300 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-05-04 | 8,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-05-05 | 136,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-05-06 | 61,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-05-07 | 92,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-05-10 | 64,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-05-11 | 265,400 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-05-12 | 72,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-05-13 | 36,700 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-05-14 | 197,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-05-17 | 628,800 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-05-18 | 32,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-05-19 | 465,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-05-20 | 113,500 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2010-05-21 | 262,500 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2010-05-25 | 8,300 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2010-05-26 | 6,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-05-27 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-05-28 | 7,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2010-05-31 | 25,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2010-06-01 | 18,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2010-06-02 | 11,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-06-03 | 142,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-06-04 | 21,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2010-06-07 | 35,500 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2010-06-08 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-06-09 | 17,100 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2010-06-10 | 380,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2010-06-11 | 60,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-06-14 | 42,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2010-06-15 | 309,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-06-16 | 32,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-06-17 | 125,500 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2010-06-18 | 12,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-06-21 | 42,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-06-22 | 82,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-06-23 | 92,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-06-24 | 64,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-06-25 | 70,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-06-28 | 36,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2010-06-29 | 124,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-06-30 | 175,400 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2010-07-02 | 15,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-07-05 | 3,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-07-06 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-07-07 | 57,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-07-08 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-07-09 | 116,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-07-12 | 75,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-07-13 | 27,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-07-14 | 9,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2010-07-15 | 13,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2010-07-16 | 22,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2010-07-19 | 10,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2010-07-20 | 99,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2010-07-21 | 125,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-07-22 | 113,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2010-07-23 | 3,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-07-26 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-07-27 | 68,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-07-28 | 9,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-07-29 | 27,500 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2010-07-30 | 217,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-08-03 | 171,300 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2010-08-04 | 20,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2010-08-05 | 40,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-08-06 | 8,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-08-09 | 32,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-08-10 | 4,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-08-11 | 65,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-08-12 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-08-13 | 36,500 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2010-08-16 | 15,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-08-17 | 120,200 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-08-18 | 53,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-08-19 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-08-20 | 2,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-08-23 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-08-24 | 61,500 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-08-25 | 62,700 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-08-26 | 95,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-08-27 | 64,700 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-08-30 | 7,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-08-31 | 10,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-09-01 | 69,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-09-02 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-09-03 | 359,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
