|
 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 | | 2010-09-03 | 359,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-09-07 | 9,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-09-08 | 1,696,700 | 0.08 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2010-09-09 | 322,100 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-09-10 | 476,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-09-13 | 614,600 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-09-14 | 366,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2010-09-15 | 378,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2010-09-16 | 443,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-09-17 | 138,900 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-09-20 | 265,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-09-21 | 276,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-09-22 | 192,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-09-23 | 807,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-09-24 | 357,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-09-27 | 227,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-09-28 | 60,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-09-29 | 223,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-09-30 | 173,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-10-01 | 29,500 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-10-04 | 525,500 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2010-10-05 | 874,500 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2010-10-06 | 121,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2010-10-07 | 228,700 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2010-10-08 | 163,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-10-12 | 193,700 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2010-10-13 | 104,700 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-10-14 | 147,100 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2010-10-15 | 267,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2010-10-18 | 77,400 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2010-10-19 | 213,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2010-10-20 | 298,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-10-21 | 180,400 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2010-10-22 | 133,800 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-10-25 | 115,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2010-10-26 | 297,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2010-10-27 | 203,300 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2010-10-28 | 106,300 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-10-29 | 79,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-11-01 | 25,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-11-02 | 61,100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-11-03 | 173,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-11-04 | 168,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-11-05 | 118,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-11-08 | 246,900 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-11-09 | 329,800 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2010-11-10 | 364,800 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-11-11 | 146,000 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2010-11-12 | 237,200 | 0.12 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2010-11-15 | 131,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-11-16 | 470,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-11-17 | 83,700 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-11-18 | 848,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2010-11-19 | 56,700 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-11-22 | 158,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-11-23 | 153,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-11-24 | 52,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2010-11-25 | 721,500 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2010-11-26 | 2,544,700 | 0.15 | 0.24 | 0.15 | 0.18 | 00:00:00 | | 2010-11-29 | 613,700 | 0.19 | 0.19 | 0.16 | 0.17 | 00:00:00 | | 2010-11-30 | 555,200 | 0.19 | 0.19 | 0.16 | 0.17 | 00:00:00 | | 2010-12-01 | 1,098,900 | 0.18 | 0.18 | 0.15 | 0.17 | 00:00:00 | | 2010-12-02 | 664,500 | 0.17 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2010-12-03 | 893,700 | 0.20 | 0.22 | 0.18 | 0.21 | 00:00:00 | | 2010-12-06 | 152,000 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2010-12-07 | 332,500 | 0.19 | 0.21 | 0.18 | 0.20 | 00:00:00 | | 2010-12-08 | 538,800 | 0.19 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2010-12-09 | 603,500 | 0.18 | 0.22 | 0.18 | 0.19 | 00:00:00 | | 2010-12-10 | 140,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-12-13 | 476,600 | 0.18 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2010-12-14 | 222,400 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-12-15 | 53,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-12-16 | 256,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-12-17 | 182,900 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-12-20 | 127,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-12-21 | 142,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-12-22 | 202,200 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-12-23 | 247,900 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-12-24 | 19,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-12-29 | 118,900 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-12-30 | 345,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2010-12-31 | 183,800 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2011-01-04 | 198,700 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2011-01-05 | 95,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-01-06 | 45,400 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-01-07 | 131,800 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2011-01-10 | 397,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-01-11 | 377,200 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-01-12 | 113,800 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2011-01-13 | 347,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-01-14 | 350,700 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2011-01-17 | 34,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-01-18 | 584,500 | 0.18 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2011-01-19 | 506,500 | 0.19 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2011-01-20 | 440,000 | 0.20 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2011-01-21 | 144,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2011-01-24 | 562,700 | 0.22 | 0.24 | 0.21 | 0.22 | 00:00:00 | | 2011-01-25 | 541,200 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2011-01-26 | 90,100 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2011-01-27 | 307,400 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2011-01-28 | 105,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-01-31 | 230,300 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-02-01 | 380,000 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2011-02-02 | 311,100 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2011-02-03 | 841,000 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2011-02-04 | 203,700 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2011-02-07 | 66,200 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-02-08 | 1,947,200 | 0.19 | 0.23 | 0.19 | 0.21 | 00:00:00 | | 2011-02-09 | 3,443,000 | 0.21 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2011-02-10 | 2,514,900 | 0.23 | 0.27 | 0.23 | 0.27 | 00:00:00 | | 2011-02-11 | 833,800 | 0.27 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2011-02-14 | 780,000 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2011-02-15 | 1,105,000 | 0.26 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2011-02-16 | 1,098,600 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2011-02-17 | 2,480,800 | 0.24 | 0.28 | 0.23 | 0.26 | 00:00:00 | | 2011-02-18 | 745,500 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2011-02-22 | 1,095,600 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2011-02-23 | 701,200 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2011-02-24 | 895,000 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2011-02-25 | 628,200 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2011-02-28 | 1,070,400 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
