|
 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 | | 2011-02-28 | 1,070,400 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2011-03-01 | 488,900 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2011-03-02 | 466,700 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2011-03-03 | 1,675,000 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2011-03-04 | 880,900 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2011-03-07 | 981,200 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2011-03-08 | 1,248,600 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2011-03-09 | 611,400 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2011-03-10 | 375,600 | 0.23 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2011-03-11 | 486,000 | 0.21 | 0.24 | 0.21 | 0.22 | 00:00:00 | | 2011-03-14 | 260,800 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2011-03-15 | 891,500 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2011-03-16 | 187,700 | 0.20 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2011-03-17 | 2,407,200 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2011-03-18 | 656,600 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2011-03-21 | 754,700 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2011-03-22 | 374,200 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2011-03-23 | 1,744,600 | 0.23 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2011-03-24 | 757,700 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2011-03-25 | 578,000 | 0.23 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2011-03-28 | 213,900 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2011-03-29 | 224,300 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2011-03-30 | 153,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2011-03-31 | 408,100 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2011-04-01 | 89,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2011-04-04 | 284,800 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2011-04-05 | 266,200 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2011-04-06 | 433,300 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2011-04-07 | 579,300 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2011-04-08 | 786,900 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2011-04-11 | 237,500 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2011-04-12 | 92,500 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2011-04-13 | 348,100 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2011-04-14 | 229,700 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2011-04-15 | 335,000 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2011-04-18 | 366,600 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2011-04-19 | 112,900 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2011-04-20 | 398,800 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2011-04-21 | 205,400 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2011-04-25 | 79,900 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2011-04-26 | 378,100 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2011-04-27 | 213,000 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2011-04-28 | 134,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2011-04-29 | 401,000 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2011-05-02 | 102,500 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2011-05-03 | 212,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2011-05-04 | 90,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2011-05-05 | 108,200 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2011-05-06 | 163,000 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2011-05-09 | 285,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2011-05-10 | 316,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2011-05-11 | 431,200 | 0.20 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2011-05-12 | 114,200 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-05-13 | 226,000 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-05-16 | 95,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-05-17 | 109,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2011-05-18 | 76,100 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-05-19 | 271,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-05-20 | 248,000 | 0.18 | 0.21 | 0.18 | 0.20 | 00:00:00 | | 2011-05-24 | 388,000 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2011-05-25 | 51,200 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-05-26 | 197,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-05-27 | 274,800 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2011-05-30 | 45,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2011-05-31 | 178,100 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2011-06-01 | 245,000 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2011-06-02 | 23,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2011-06-03 | 511,000 | 0.19 | 0.23 | 0.19 | 0.22 | 00:00:00 | | 2011-06-06 | 708,500 | 0.22 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2011-06-07 | 222,500 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2011-06-08 | 67,200 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2011-06-09 | 42,900 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2011-06-10 | 10,500 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2011-06-13 | 26,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-06-14 | 86,500 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2011-06-15 | 63,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2011-06-16 | 55,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-06-17 | 252,000 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2011-06-20 | 434,200 | 0.19 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2011-06-21 | 42,200 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-06-22 | 34,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-06-23 | 5,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-06-24 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-06-27 | 85,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-06-28 | 59,100 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-06-29 | 22,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-06-30 | 95,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-07-04 | 18,000 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2011-07-05 | 109,500 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-07-06 | 163,600 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2011-07-07 | 90,000 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-07-08 | 111,700 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-07-11 | 116,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-07-12 | 49,300 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-07-13 | 205,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-07-14 | 52,600 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-07-15 | 269,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-07-18 | 142,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-07-19 | 85,600 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-07-20 | 220,700 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-07-21 | 11,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-07-22 | 148,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-07-25 | 144,500 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2011-07-26 | 21,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-07-27 | 178,100 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-07-28 | 10,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-07-29 | 55,000 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-08-02 | 60,200 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-08-03 | 40,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-08-04 | 67,100 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2011-08-05 | 12,600 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2011-08-08 | 89,800 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2011-08-09 | 27,500 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-08-10 | 228,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-08-11 | 181,500 | 0.18 | 0.18 | 0.15 | 0.15 | 00:00:00 | | 2011-08-12 | 83,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-08-15 | 34,200 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-08-16 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-08-17 | 81,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-08-18 | 181,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2011-08-19 | 14,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
