|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-01-25 | 187,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-02-07 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-02-08 | 45,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-02-11 | 13,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-02-12 | 107,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-02-13 | 305,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-02-14 | 40,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-02-15 | 164,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-02-22 | 10,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-02-28 | 20,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-03-04 | 6,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-03-06 | 103,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-03-07 | 10,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-03-12 | 10,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-03-13 | 497,400 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-03-14 | 120,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-03-15 | 40,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-03-18 | 38,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-03-19 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-03-20 | 97,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-03-21 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-03-22 | 25,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-03-25 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-04-01 | 15,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-04-02 | 275,200 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-04-03 | 30,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-04-09 | 635,200 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-04-10 | 66,400 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-04-11 | 1,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-04-12 | 42,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-04-15 | 1,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-04-16 | 85,100 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-04-23 | 4,500 | 0.01 | 0.02 | 0.01 | 0.02 | 00:00:00 | | 2013-05-01 | 60,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-05-02 | 11,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-05-15 | 73,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-05-16 | 15,200 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-05-22 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-05-23 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-05-24 | 70,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-05-28 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-05-29 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-06-10 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-07-03 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2013-07-04 | 2,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-07-08 | 10,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-07-16 | 310,500 | 0.02 | 0.02 | 0.01 | 0.01 | 00:00:00 | | 2013-07-17 | 124,000 | 0.01 | 0.02 | 0.01 | 0.02 | 00:00:00 | | 2013-08-09 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2013-08-12 | 767,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2013-08-22 | 75,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2013-08-23 | 3,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2013-08-26 | 203,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2013-09-16 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2013-09-24 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2013-09-25 | 14,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2013-10-01 | 150,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2013-10-02 | 10,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2013-10-07 | 16,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2013-10-16 | 350,000 | 0.02 | 0.02 | 0.01 | 0.01 | 00:00:00 | | 2013-10-17 | 379,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2013-10-18 | 73,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2013-10-21 | 2,828,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2013-10-29 | 10,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2013-10-30 | 3,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2013-11-04 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2013-11-07 | 30,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2013-11-11 | 10,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2013-11-12 | 169,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2013-11-13 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2013-11-18 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2013-11-19 | 4,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2013-11-20 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2013-11-21 | 1,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2013-11-22 | 11,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2013-11-28 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2013-11-29 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2013-12-11 | 10,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2013-12-12 | 3,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2013-12-16 | 2,909,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2013-12-23 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2013-12-27 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2013-12-31 | 1,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-01-02 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-01-06 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-01-07 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-01-08 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-01-16 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-01-27 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-01-29 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-01-30 | 40,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-01-31 | 225,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-02-04 | 190,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-02-10 | 16,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-02-18 | 172,000 | 0.02 | 0.02 | 0.01 | 0.01 | 00:00:00 | | 2014-02-21 | 20,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-02-25 | 7,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-02-26 | 10,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-03-24 | 11,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2014-04-01 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-04-02 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-04-14 | 10,900 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-04-21 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-04-22 | 2,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-04-23 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-04-24 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-04-25 | 3,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2014-04-29 | 4,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-04-30 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-05-01 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-05-05 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-05-06 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-05-07 | 8,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-05-08 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-05-09 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-05-12 | 4,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-05-15 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-05-16 | 3,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2014-05-21 | 7,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-05-22 | 6,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-05-26 | 4,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
