|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-05-26 | 4,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-05-27 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-05-28 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-05-29 | 2,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-05-30 | 41,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-03 | 1,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-09 | 2,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-10 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-11 | 2,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-12 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-13 | 6,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-17 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-18 | 7,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-06-19 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-06-20 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-23 | 26,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-30 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-07-02 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-07-03 | 4,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-07-04 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-07-08 | 1,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-07-09 | 11,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-07-10 | 1,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-07-11 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-07-14 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-07-17 | 4,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-07-18 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-07-21 | 87,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-07-28 | 77,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2014-07-29 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-08-05 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-08-06 | 4,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-08-07 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-08-08 | 19,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-08-11 | 2,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-08-12 | 1,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-08-13 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-08-14 | 3,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2014-08-15 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-08-18 | 24,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2014-08-21 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-08-22 | 21,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-08-25 | 30,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-08-26 | 31,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-08-27 | 100,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-08-28 | 82,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-08-29 | 87,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2014-09-02 | 18,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-09-03 | 260,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-09-04 | 31,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-09-05 | 8,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-09-09 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-09-15 | 19,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-09-22 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-09-23 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-09-24 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-09-30 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-01 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-09 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-10 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-14 | 1,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-17 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-21 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-22 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-23 | 2,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-24 | 11,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-30 | 21,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2014-10-31 | 36,300 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-11-07 | 305,500 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2014-11-10 | 2,800 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2014-11-12 | 20,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-11-18 | 51,800 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2014-11-19 | 39,100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-11-25 | 3,800 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-11-26 | 85,100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-11-27 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-11-28 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-12-02 | 10,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-12-03 | 39,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-12-08 | 8,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-12-09 | 5,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-12-10 | 5,300 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-12-18 | 1,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-12-19 | 13,400 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2014-12-23 | 5,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-12-24 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-12-29 | 2,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-12-30 | 3,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-12-31 | 21,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-01-02 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-01-05 | 1,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-01-06 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-01-07 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-01-08 | 4,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-01-09 | 16,600 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2015-01-13 | 7,100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-01-14 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-01-19 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-01-22 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-01-23 | 5,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-02-02 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-02-05 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-02-06 | 386,100 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2015-02-12 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-02-13 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-02-16 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-02-17 | 2,600 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-02-18 | 9,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-02-23 | 1,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-02-24 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-02-25 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-03-09 | 1,600 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-03-12 | 3,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-03-13 | 39,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-03-16 | 18,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-03-26 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-03-27 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-03-30 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-04-06 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-04-07 | 30,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-04-08 | 6,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
