|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-06-06 | 39,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-06-07 | 148,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-06-08 | 48,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-06-09 | 3,700 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-06-12 | 10,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-06-13 | 452,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2017-06-14 | 170,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-06-15 | 79,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2017-06-16 | 55,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-06-19 | 190,400 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-06-20 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-06-21 | 209,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-06-22 | 114,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2017-06-23 | 70,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-06-26 | 58,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-06-27 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-06-28 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-06-29 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-06-30 | 35,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-07-04 | 56,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-07-05 | 72,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-07-06 | 110,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-07-07 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-07-10 | 268,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2017-07-11 | 82,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2017-07-12 | 25,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-07-13 | 25,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-07-14 | 50,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2017-07-17 | 131,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2017-07-18 | 160,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2017-07-19 | 108,000 | 0.11 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2017-07-20 | 367,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2017-07-21 | 42,200 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2017-07-24 | 111,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2017-07-25 | 132,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2017-07-26 | 369,800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-07-27 | 672,800 | 0.11 | 0.14 | 0.11 | 0.13 | 00:00:00 | | 2017-07-28 | 2,625,900 | 0.14 | 0.17 | 0.13 | 0.16 | 00:00:00 | | 2017-07-31 | 1,104,500 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2017-08-01 | 708,400 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2017-08-02 | 2,854,800 | 0.16 | 0.21 | 0.16 | 0.20 | 00:00:00 | | 2017-08-03 | 3,094,900 | 0.21 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2017-08-04 | 717,400 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2017-08-08 | 662,100 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2017-08-09 | 434,200 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2017-08-10 | 1,685,800 | 0.20 | 0.24 | 0.20 | 0.23 | 00:00:00 | | 2017-08-11 | 827,900 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2017-08-14 | 410,700 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2017-08-15 | 368,100 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2017-08-16 | 1,346,800 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2017-08-17 | 228,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2017-08-18 | 800,300 | 0.19 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2017-08-21 | 1,647,000 | 0.23 | 0.27 | 0.23 | 0.26 | 00:00:00 | | 2017-08-22 | 748,600 | 0.26 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2017-08-23 | 110,500 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2017-08-24 | 269,100 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2017-08-25 | 261,900 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2017-08-28 | 591,200 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2017-08-29 | 471,400 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2017-08-30 | 769,100 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2017-08-31 | 1,737,500 | 0.24 | 0.27 | 0.23 | 0.24 | 00:00:00 | | 2017-09-01 | 717,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2017-09-05 | 3,127,600 | 0.26 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2017-09-06 | 1,123,700 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2017-09-07 | 568,600 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2017-09-08 | 423,900 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2017-09-11 | 842,900 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2017-09-12 | 6,670,400 | 0.30 | 0.48 | 0.30 | 0.43 | 00:00:00 | | 2017-09-13 | 4,116,700 | 0.46 | 0.47 | 0.36 | 0.36 | 00:00:00 | | 2017-09-14 | 3,517,100 | 0.34 | 0.45 | 0.32 | 0.41 | 00:00:00 | | 2017-09-15 | 3,999,000 | 0.42 | 0.50 | 0.42 | 0.49 | 00:00:00 | | 2017-09-18 | 2,194,700 | 0.42 | 0.47 | 0.40 | 0.42 | 00:00:00 | | 2017-09-19 | 2,459,700 | 0.41 | 0.43 | 0.35 | 0.38 | 00:00:00 | | 2017-09-20 | 1,098,000 | 0.38 | 0.40 | 0.36 | 0.39 | 00:00:00 | | 2017-09-21 | 1,226,100 | 0.36 | 0.38 | 0.32 | 0.35 | 00:00:00 | | 2017-09-22 | 936,700 | 0.34 | 0.36 | 0.32 | 0.36 | 00:00:00 | | 2017-09-25 | 724,000 | 0.34 | 0.36 | 0.33 | 0.34 | 00:00:00 | | 2017-09-26 | 791,200 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2017-09-27 | 509,600 | 0.34 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2017-09-28 | 1,572,600 | 0.34 | 0.38 | 0.32 | 0.37 | 00:00:00 | | 2017-09-29 | 2,059,300 | 0.37 | 0.42 | 0.36 | 0.40 | 00:00:00 | | 2017-10-02 | 927,600 | 0.41 | 0.44 | 0.40 | 0.42 | 00:00:00 | | 2017-10-03 | 1,469,700 | 0.42 | 0.42 | 0.37 | 0.39 | 00:00:00 | | 2017-10-04 | 5,670,400 | 0.28 | 0.30 | 0.24 | 0.26 | 00:00:00 | | 2017-10-05 | 2,224,100 | 0.27 | 0.27 | 0.21 | 0.23 | 00:00:00 | | 2017-10-06 | 1,710,700 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2017-10-10 | 1,294,100 | 0.21 | 0.25 | 0.21 | 0.23 | 00:00:00 | | 2017-10-11 | 324,700 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2017-10-12 | 323,400 | 0.23 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2017-10-13 | 1,363,800 | 0.23 | 0.27 | 0.21 | 0.21 | 00:00:00 | | 2017-10-16 | 402,900 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2017-10-17 | 608,700 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2017-10-18 | 805,800 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2017-10-19 | 251,700 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2017-10-20 | 798,900 | 0.19 | 0.19 | 0.15 | 0.17 | 00:00:00 | | 2017-10-23 | 401,700 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2017-10-24 | 670,900 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2017-10-25 | 1,213,900 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2017-10-26 | 772,400 | 0.14 | 0.19 | 0.14 | 0.19 | 00:00:00 | | 2017-10-27 | 846,000 | 0.18 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2017-10-30 | 817,500 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2017-10-31 | 462,300 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2017-11-01 | 392,200 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2017-11-02 | 451,600 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2017-11-03 | 455,400 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2017-11-06 | 5,458,400 | 0.21 | 0.22 | 0.14 | 0.14 | 00:00:00 | | 2017-11-07 | 1,599,400 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2017-11-08 | 962,700 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2017-11-09 | 743,000 | 0.12 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2017-12-15 | 391,300 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2017-12-18 | 307,100 | 0.14 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2017-12-19 | 556,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2017-12-20 | 116,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2017-12-21 | 545,100 | 0.14 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2017-12-22 | 330,500 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2017-12-27 | 538,300 | 0.19 | 0.19 | 0.16 | 0.17 | 00:00:00 | | 2017-12-28 | 361,600 | 0.18 | 0.18 | 0.15 | 0.16 | 00:00:00 | | 2017-12-29 | 424,400 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2018-01-02 | 376,200 | 0.18 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2018-01-03 | 269,000 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2018-01-04 | 150,600 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
