|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-08-19 | 14,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-08-22 | 101,200 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2011-08-23 | 105,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-08-24 | 17,500 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-08-25 | 39,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-08-26 | 121,800 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-08-29 | 59,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-08-30 | 45,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2011-08-31 | 100,500 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2011-09-01 | 104,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-09-02 | 40,100 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-09-06 | 87,900 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2011-09-07 | 56,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-09-08 | 27,600 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-09-09 | 93,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2011-09-12 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-09-13 | 121,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-09-14 | 26,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-09-15 | 187,700 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-09-16 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-09-19 | 110,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-09-20 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-09-21 | 90,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2011-09-22 | 182,900 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2011-09-23 | 84,100 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2011-09-26 | 485,300 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2011-09-27 | 794,000 | 0.10 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2011-09-28 | 334,800 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2011-09-29 | 279,600 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2011-09-30 | 140,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2011-10-03 | 643,800 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2011-10-04 | 60,100 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2011-10-05 | 110,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2011-10-06 | 315,000 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2011-10-07 | 7,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-10-11 | 119,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2011-10-12 | 120,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-10-13 | 226,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2011-10-14 | 101,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2011-10-17 | 24,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-10-18 | 77,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2011-10-19 | 5,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-10-20 | 19,700 | 0.09 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2011-10-21 | 40,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-10-24 | 69,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2011-10-25 | 284,500 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2011-10-26 | 145,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2011-10-27 | 55,800 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2011-10-28 | 137,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2011-10-31 | 79,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-11-01 | 212,000 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2011-11-02 | 221,500 | 0.11 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2011-11-03 | 104,500 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-11-04 | 314,400 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-11-07 | 50,100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-11-08 | 39,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2011-11-09 | 563,500 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-11-10 | 141,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2011-11-11 | 151,300 | 0.12 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2011-11-14 | 3,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-11-15 | 196,500 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2011-11-16 | 435,000 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2011-11-17 | 941,500 | 0.12 | 0.15 | 0.12 | 0.12 | 00:00:00 | | 2011-11-18 | 157,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2011-11-21 | 81,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-11-22 | 448,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-11-23 | 20,800 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-11-24 | 314,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2011-11-25 | 21,600 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-11-28 | 28,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-11-29 | 128,000 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2011-11-30 | 202,300 | 0.10 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2011-12-01 | 412,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2011-12-02 | 59,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2011-12-05 | 394,400 | 0.10 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2011-12-06 | 84,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-12-07 | 258,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2011-12-08 | 49,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-12-09 | 159,900 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2011-12-12 | 192,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-12-13 | 75,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-12-14 | 806,200 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2011-12-15 | 200,700 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2011-12-16 | 317,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2011-12-19 | 596,600 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2011-12-20 | 892,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-12-21 | 563,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2011-12-22 | 129,900 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-12-23 | 507,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2011-12-28 | 164,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-12-29 | 84,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-12-30 | 513,400 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2012-01-03 | 177,800 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2012-01-04 | 75,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-01-05 | 211,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2012-01-06 | 287,100 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2012-01-09 | 313,700 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-01-10 | 1,156,500 | 0.13 | 0.14 | 0.11 | 0.12 | 00:00:00 | | 2012-01-11 | 351,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-01-12 | 371,200 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-01-13 | 267,100 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-01-16 | 593,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-01-17 | 50,300 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-01-18 | 42,100 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-01-19 | 71,900 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-01-20 | 92,100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-01-23 | 60,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-01-24 | 35,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2012-01-25 | 109,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-01-26 | 613,200 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2012-01-27 | 120,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-01-30 | 23,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-01-31 | 668,200 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-02-01 | 45,100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-02-02 | 118,100 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2012-02-03 | 33,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-02-06 | 410,200 | 0.11 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2012-02-07 | 302,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-02-08 | 48,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2012-02-09 | 125,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2012-02-10 | 56,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
