|
 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 2023-06-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-08-23 | 400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-08-25 | 2,200 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2000-08-28 | 5,900 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2000-08-31 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-09-01 | 1,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-09-06 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-09-07 | 200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-09-08 | 100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-09-11 | 1,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2000-09-12 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-09-18 | 11,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-09-19 | 4,900 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2000-09-20 | 10,700 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2000-09-21 | 3,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-09-22 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-09-27 | 1,700 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2000-09-28 | 2,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2000-09-29 | 4,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-10-04 | 1,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-10-05 | 3,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2000-10-11 | 1,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-10-12 | 300 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-10-16 | 900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-10-17 | 15,600 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2000-10-18 | 500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-10-19 | 3,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-10-20 | 6,500 | 0.05 | 0.05 | 0.03 | 0.03 | 00:00:00 | | 2000-10-23 | 2,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2000-10-24 | 5,800 | 0.03 | 0.05 | 0.03 | 0.05 | 00:00:00 | | 2000-10-30 | 12,400 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2000-10-31 | 17,200 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2000-11-02 | 10,300 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2000-11-03 | 1,700 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-11-06 | 3,100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-11-07 | 1,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2000-11-08 | 17,900 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2000-11-09 | 1,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2000-11-10 | 6,800 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2000-11-13 | 5,200 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2000-11-14 | 600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2000-11-15 | 2,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2000-11-17 | 500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2000-11-20 | 4,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2000-11-21 | 7,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2000-11-23 | 1,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2000-11-24 | 500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2000-11-27 | 500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2000-11-28 | 1,700 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2000-11-29 | 2,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2000-11-30 | 2,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2000-12-01 | 3,400 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2000-12-04 | 2,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2000-12-05 | 1,500 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2000-12-06 | 2,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2000-12-07 | 2,300 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2000-12-12 | 6,500 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2000-12-13 | 1,800 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2000-12-14 | 9,300 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2000-12-15 | 1,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2000-12-18 | 6,800 | 0.03 | 0.04 | 0.02 | 0.04 | 00:00:00 | | 2000-12-19 | 4,700 | 0.02 | 0.04 | 0.02 | 0.03 | 00:00:00 | | 2000-12-20 | 1,500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2000-12-21 | 5,100 | 0.02 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2000-12-22 | 6,600 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2000-12-27 | 3,300 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2000-12-28 | 1,600 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2001-01-05 | 5,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2001-01-09 | 1,300 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2001-01-16 | 7,700 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2001-01-17 | 6,100 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2001-01-18 | 5,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2001-01-22 | 10,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2001-01-23 | 1,100 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2001-01-25 | 2,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2001-01-29 | 5,500 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2001-02-01 | 5,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-02-05 | 3,700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-02-06 | 5,800 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-02-07 | 2,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-02-12 | 2,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-02-14 | 2,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-02-15 | 1,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2001-02-20 | 14,500 | 0.25 | 0.26 | 0.21 | 0.21 | 00:00:00 | | 2001-02-21 | 4,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2001-02-22 | 14,200 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2001-03-01 | 15,900 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2001-03-02 | 1,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-03-12 | 4,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-03-14 | 500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-03-22 | 1,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-03-28 | 10,100 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2001-03-29 | 2,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2001-03-30 | 4,700 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2001-04-09 | 900 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2001-04-10 | 1,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2001-04-11 | 1,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2001-05-01 | 5,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2001-05-02 | 1,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-05-07 | 1,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-06-01 | 2,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-06-06 | 900 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-06-08 | 12,000 | 0.20 | 0.24 | 0.20 | 0.24 | 00:00:00 | | 2001-06-14 | 4,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-06-18 | 3,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-06-21 | 10,400 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2001-06-25 | 11,500 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2001-07-04 | 600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-07-05 | 1,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-07-10 | 1,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-07-11 | 4,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-07-17 | 15,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-07-19 | 6,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-07-20 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-08-07 | 700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-08-15 | 2,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2001-08-16 | 500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2001-08-23 | 1,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2001-08-31 | 1,300 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2001-09-13 | 500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-09-21 | 1,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-09-28 | 700 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
