|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-04-08 | 6,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-04-20 | 5,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-04-21 | 3,800 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-04-22 | 1,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-04-23 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-04-24 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-04-27 | 100,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-05-04 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-05-05 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-05-06 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-05-19 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-05-20 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-05-25 | 34,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-06-04 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-06-05 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-06-09 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-06-10 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-06-18 | 99,300 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-06-19 | 46,200 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2015-06-29 | 9,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-07-02 | 295,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-07-06 | 3,900 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-07-09 | 282,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-07-10 | 80,000 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2015-07-27 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-07-28 | 20,500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-07-29 | 280,400 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-07-30 | 73,700 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2015-07-31 | 699,200 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-08-05 | 1,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-08-06 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-08-11 | 13,900 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-08-12 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-08-24 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-09-03 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-09-04 | 4,600 | 0.06 | 0.09 | 0.06 | 0.07 | 00:00:00 | | 2015-09-10 | 6,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-09-11 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-09-15 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-09-16 | 3,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-09-21 | 13,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2015-09-22 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-09-28 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-10-14 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-10-15 | 9,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-10-16 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-10-19 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-10-20 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-10-21 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-10-27 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-10-28 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-10-29 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-10-30 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-11-02 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-11-09 | 22,700 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2015-11-10 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-11-11 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-11-16 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-11-19 | 4,600 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2015-11-24 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-11-25 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-11-26 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-11-27 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-11-30 | 1,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-12-01 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-12-02 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-12-03 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-12-04 | 43,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-12-07 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-12-15 | 4,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-12-16 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-12-17 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-12-18 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-12-24 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-12-29 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-01-04 | 18,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2016-01-07 | 103,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-01-08 | 7,800 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2016-01-11 | 4,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-01-14 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-01-15 | 1,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-01-18 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-01-21 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-01-22 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-01-25 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-01-26 | 1,700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-01-27 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-01-28 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-01-29 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-02-01 | 3,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-02-08 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-02-11 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-02-12 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-02-16 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-02-19 | 6,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-02-29 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-03-08 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-03-09 | 16,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2016-03-10 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-03-11 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-03-15 | 4,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-03-16 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-03-24 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-03-28 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-03-29 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-03-30 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-04-05 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-04-06 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-04-07 | 1,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-04-08 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-04-18 | 18,300 | 0.11 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2016-04-19 | 15,100 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2016-04-20 | 5,100 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2016-04-25 | 6,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-05-05 | 1,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-05-06 | 55,000 | 0.11 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2016-05-10 | 129,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2016-05-11 | 333,500 | 0.07 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2016-05-16 | 168,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-05-17 | 15,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-05-18 | 125,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
