|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-05-18 | 125,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2016-05-19 | 58,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-05-20 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-05-25 | 92,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-05-26 | 5,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-06-02 | 161,100 | 0.14 | 0.16 | 0.13 | 0.16 | 00:00:00 | | 2016-06-03 | 479,100 | 0.16 | 0.21 | 0.16 | 0.18 | 00:00:00 | | 2016-06-06 | 1,088,000 | 0.18 | 0.20 | 0.14 | 0.15 | 00:00:00 | | 2016-06-14 | 60,500 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2016-06-15 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2016-06-16 | 123,800 | 0.16 | 0.17 | 0.13 | 0.16 | 00:00:00 | | 2016-06-17 | 53,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2016-06-20 | 27,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2016-06-27 | 22,700 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2016-07-05 | 11,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2016-07-06 | 235,000 | 0.15 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2016-07-07 | 244,000 | 0.16 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2016-07-08 | 187,000 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2016-07-19 | 262,600 | 0.24 | 0.27 | 0.23 | 0.26 | 00:00:00 | | 2016-07-20 | 181,800 | 0.24 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2016-07-26 | 143,200 | 0.26 | 0.26 | 0.22 | 0.23 | 00:00:00 | | 2016-07-27 | 89,600 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2016-07-28 | 171,300 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2016-07-29 | 16,700 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2016-08-03 | 56,800 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2016-08-04 | 187,000 | 0.26 | 0.30 | 0.26 | 0.28 | 00:00:00 | | 2016-08-09 | 68,100 | 0.34 | 0.34 | 0.31 | 0.33 | 00:00:00 | | 2016-08-10 | 297,100 | 0.33 | 0.33 | 0.27 | 0.27 | 00:00:00 | | 2016-08-11 | 233,400 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2016-08-12 | 173,600 | 0.26 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2016-08-15 | 91,700 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2016-08-18 | 25,300 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2016-08-19 | 22,600 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2016-08-22 | 67,800 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2016-08-23 | 126,900 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2016-08-24 | 116,100 | 0.21 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2016-08-29 | 33,100 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2016-08-30 | 175,800 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2016-08-31 | 163,400 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2016-09-07 | 84,300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-09-08 | 25,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-09-13 | 46,200 | 0.18 | 0.20 | 0.16 | 0.17 | 00:00:00 | | 2016-09-14 | 9,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2016-09-19 | 9,700 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2016-09-22 | 143,300 | 0.17 | 0.18 | 0.15 | 0.18 | 00:00:00 | | 2016-09-23 | 104,700 | 0.17 | 0.17 | 0.14 | 0.16 | 00:00:00 | | 2016-09-26 | 263,900 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2016-10-11 | 270,700 | 0.10 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2016-10-12 | 73,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2016-10-13 | 98,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2016-10-14 | 121,500 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2016-10-17 | 52,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-10-18 | 67,800 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-10-19 | 64,800 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-10-25 | 72,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2016-10-26 | 237,100 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2016-10-27 | 88,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2016-10-28 | 83,800 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2016-11-07 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-11-08 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-11-10 | 34,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2016-11-11 | 144,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2016-11-14 | 23,100 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2016-11-15 | 91,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2016-11-18 | 9,700 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2016-11-22 | 145,100 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2016-11-23 | 35,700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-11-24 | 37,200 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2016-11-25 | 153,200 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2016-11-28 | 27,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2016-12-01 | 93,300 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2016-12-02 | 12,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2017-01-03 | 125,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2017-01-04 | 309,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2017-01-05 | 119,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2017-01-27 | 47,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2017-01-30 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2017-01-31 | 20,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2017-02-01 | 19,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2017-02-02 | 588,700 | 0.12 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2017-02-03 | 337,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2017-02-07 | 133,300 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2017-02-08 | 101,100 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2017-02-16 | 26,300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2017-02-17 | 88,100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2017-02-21 | 49,600 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2017-02-22 | 2,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2017-02-23 | 320,100 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2017-03-16 | 26,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2017-03-17 | 74,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2017-03-21 | 271,400 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2017-03-22 | 90,300 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2017-03-28 | 105,400 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2017-03-29 | 135,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2017-03-30 | 154,200 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2017-04-06 | 242,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2017-04-07 | 62,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2017-04-24 | 111,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2017-04-27 | 60,200 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2017-04-28 | 52,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2017-05-01 | 228,100 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2017-05-02 | 231,700 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2017-05-05 | 120,100 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2017-05-08 | 79,800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-05-12 | 45,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-05-15 | 170,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-05-16 | 218,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-05-17 | 29,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-05-18 | 15,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-05-19 | 140,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-05-23 | 22,700 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-05-24 | 32,200 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-05-25 | 100,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-05-26 | 44,800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-05-29 | 35,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-05-30 | 20,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-05-31 | 99,100 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2017-06-01 | 22,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-06-02 | 638,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-06-05 | 76,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-06-06 | 39,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
