|
 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 | | 2012-08-02 | 84,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2012-08-03 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-08-07 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-08-08 | 798,000 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2012-08-09 | 118,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-08-10 | 75,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2012-08-13 | 247,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2012-08-14 | 36,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-08-15 | 112,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-08-16 | 776,500 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2012-08-17 | 158,900 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2012-08-20 | 10,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-08-21 | 151,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2012-08-22 | 65,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2012-08-23 | 13,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2012-08-24 | 4,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-08-27 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-08-28 | 28,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2012-08-29 | 140,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-08-30 | 364,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-08-31 | 206,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-09-04 | 332,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-09-05 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-09-06 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-09-07 | 23,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-09-10 | 4,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-09-11 | 148,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-09-12 | 883,500 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2012-09-13 | 209,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-09-14 | 289,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-09-17 | 107,500 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2012-09-18 | 688,500 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2012-09-19 | 305,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-09-20 | 1,350,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2012-09-21 | 137,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-09-24 | 314,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-09-25 | 512,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-09-26 | 835,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-09-27 | 980,500 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2012-09-28 | 667,700 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2012-10-01 | 476,700 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2012-10-02 | 406,400 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2012-10-03 | 104,500 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2012-10-04 | 111,800 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2012-10-05 | 37,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-10-09 | 23,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-10-10 | 87,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2012-10-11 | 364,700 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2012-10-12 | 288,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2012-10-15 | 198,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2012-10-16 | 12,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2012-10-17 | 100,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2012-10-18 | 200,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2012-10-19 | 187,300 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2012-10-22 | 127,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2012-10-23 | 18,100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2012-10-24 | 225,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2012-10-25 | 21,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2012-10-26 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2012-10-29 | 440,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2012-10-30 | 30,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2012-10-31 | 167,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2012-11-01 | 11,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2012-11-02 | 142,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2012-11-05 | 50,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2012-11-06 | 35,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2012-11-07 | 259,300 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2012-11-08 | 407,000 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2012-11-09 | 60,000 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2012-11-12 | 91,800 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2012-11-13 | 18,500 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2012-11-14 | 30,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2012-11-15 | 60,500 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2012-11-16 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2012-11-19 | 689,400 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2012-11-20 | 1,120,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2012-11-21 | 15,100 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2012-11-22 | 36,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2012-11-23 | 190,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2012-11-26 | 176,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2012-11-27 | 9,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2012-11-28 | 258,000 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2012-11-29 | 334,000 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2012-11-30 | 1,307,800 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2012-12-03 | 123,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2012-12-04 | 51,700 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2012-12-05 | 115,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2012-12-06 | 315,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2012-12-07 | 5,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2012-12-10 | 70,600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2012-12-11 | 796,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2012-12-12 | 360,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2012-12-13 | 444,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2012-12-14 | 123,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2012-12-17 | 480,900 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2012-12-18 | 186,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2012-12-19 | 213,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2012-12-20 | 103,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2012-12-21 | 279,200 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2012-12-24 | 165,000 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2012-12-27 | 4,700 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2012-12-28 | 28,500 | 0.02 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2012-12-31 | 53,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-01-02 | 51,100 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-01-03 | 16,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-01-04 | 200,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-01-07 | 330,000 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2013-01-08 | 1,210,000 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2013-01-09 | 88,000 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2013-01-10 | 212,500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-01-11 | 132,600 | 0.02 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2013-01-14 | 70,500 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2013-01-15 | 72,900 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2013-01-16 | 91,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-01-17 | 65,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-01-18 | 50,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-01-21 | 340,000 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2013-01-22 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-01-23 | 2,500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-01-24 | 988,400 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-01-25 | 187,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
