|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-02-10 | 56,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2012-02-13 | 110,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-02-14 | 113,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-02-15 | 25,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-02-16 | 40,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-02-17 | 105,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-02-21 | 64,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-02-22 | 171,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-02-23 | 184,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-02-24 | 300,800 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-02-27 | 162,100 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2012-02-28 | 1,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-02-29 | 89,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-03-01 | 248,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2012-03-02 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-03-05 | 585,000 | 0.10 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2012-03-06 | 495,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-03-07 | 60,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-03-08 | 119,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-03-09 | 258,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-03-12 | 30,200 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2012-03-13 | 77,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-03-14 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-03-15 | 24,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-03-16 | 122,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-03-19 | 40,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2012-03-20 | 7,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-03-21 | 6,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-03-22 | 49,700 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2012-03-23 | 155,100 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2012-03-26 | 329,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2012-03-27 | 70,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-03-28 | 28,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-03-29 | 282,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-03-30 | 232,100 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2012-04-02 | 58,200 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2012-04-03 | 30,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-04-04 | 108,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-04-05 | 21,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-04-09 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-04-10 | 43,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-04-11 | 250,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2012-04-12 | 99,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2012-04-13 | 2,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-04-16 | 502,900 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-04-17 | 724,800 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2012-04-18 | 320,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2012-04-19 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-04-20 | 24,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-04-23 | 11,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-04-24 | 70,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-04-25 | 23,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2012-04-26 | 34,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-04-27 | 46,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-04-30 | 102,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-05-01 | 1,034,600 | 0.07 | 0.10 | 0.07 | 0.09 | 00:00:00 | | 2012-05-02 | 158,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2012-05-03 | 28,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2012-05-04 | 37,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2012-05-07 | 8,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-05-08 | 1,274,700 | 0.09 | 0.09 | 0.06 | 0.07 | 00:00:00 | | 2012-05-09 | 143,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-05-10 | 35,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-05-11 | 55,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-05-14 | 20,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-05-15 | 205,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2012-05-16 | 41,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-05-17 | 3,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-05-18 | 47,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-05-22 | 234,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-05-23 | 86,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-05-24 | 93,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-05-25 | 4,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2012-05-28 | 40,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-05-29 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-05-30 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-05-31 | 25,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-06-01 | 113,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2012-06-04 | 16,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-06-05 | 150,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-06-06 | 210,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-06-07 | 80,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-06-08 | 60,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-06-11 | 2,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-06-12 | 50,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-06-13 | 41,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-06-14 | 64,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-06-15 | 32,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-06-18 | 137,200 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2012-06-19 | 769,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2012-06-20 | 170,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-06-21 | 30,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-06-22 | 137,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-06-25 | 377,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-06-26 | 25,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-06-27 | 187,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-06-28 | 29,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-06-29 | 141,500 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2012-07-03 | 59,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-07-04 | 172,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2012-07-05 | 1,077,200 | 0.05 | 0.08 | 0.05 | 0.07 | 00:00:00 | | 2012-07-06 | 295,000 | 0.07 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2012-07-09 | 598,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2012-07-10 | 42,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-07-11 | 76,600 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2012-07-12 | 4,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-07-13 | 14,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-07-16 | 687,100 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2012-07-17 | 175,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-07-18 | 422,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2012-07-19 | 48,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-07-20 | 203,200 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2012-07-23 | 101,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2012-07-24 | 25,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-07-25 | 87,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2012-07-26 | 134,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-07-27 | 17,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-07-30 | 2,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-07-31 | 83,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-08-01 | 60,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-08-02 | 84,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
