|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-06-26 | 386,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2018-06-27 | 135,866 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2018-06-28 | 329,600 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2018-06-29 | 557,990 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2018-07-03 | 344,900 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2018-07-04 | 280,800 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2018-07-05 | 1,129,640 | 0.24 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2018-07-06 | 906,000 | 0.25 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2018-07-09 | 140,750 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2018-07-10 | 510,400 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2018-07-11 | 173,800 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2018-07-12 | 330,800 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2018-07-13 | 321,900 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2018-07-16 | 509,000 | 0.23 | 0.24 | 0.21 | 0.22 | 00:00:00 | | 2018-07-17 | 269,410 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2018-07-18 | 353,800 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2018-07-19 | 210,800 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2018-07-20 | 331,500 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2018-07-23 | 163,300 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2018-07-24 | 208,600 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2018-07-25 | 232,900 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2018-07-26 | 345,900 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2018-07-27 | 219,200 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2018-07-30 | 199,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2018-07-31 | 410,500 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2018-08-01 | 411,500 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2018-08-02 | 724,100 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2018-08-03 | 275,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2018-08-07 | 182,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2018-08-08 | 356,200 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2018-08-09 | 16,428,300 | 0.30 | 0.37 | 0.28 | 0.29 | 00:00:00 | | 2018-08-10 | 11,228,989 | 0.28 | 0.39 | 0.28 | 0.38 | 00:00:00 | | 2018-08-13 | 5,982,504 | 0.40 | 0.43 | 0.36 | 0.38 | 00:00:00 | | 2018-08-14 | 4,939,900 | 0.36 | 0.40 | 0.34 | 0.39 | 00:00:00 | | 2018-08-15 | 4,264,600 | 0.39 | 0.41 | 0.37 | 0.37 | 00:00:00 | | 2018-08-16 | 3,303,700 | 0.36 | 0.40 | 0.36 | 0.37 | 00:00:00 | | 2018-08-17 | 1,181,200 | 0.36 | 0.39 | 0.36 | 0.38 | 00:00:00 | | 2018-08-20 | 2,509,400 | 0.38 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2018-08-21 | 4,809,900 | 0.38 | 0.45 | 0.38 | 0.43 | 00:00:00 | | 2018-08-22 | 3,123,100 | 0.43 | 0.47 | 0.42 | 0.43 | 00:00:00 | | 2018-08-23 | 3,243,200 | 0.44 | 0.44 | 0.38 | 0.42 | 00:00:00 | | 2018-08-24 | 2,790,900 | 0.39 | 0.44 | 0.39 | 0.43 | 00:00:00 | | 2018-08-27 | 2,354,900 | 0.41 | 0.46 | 0.41 | 0.45 | 00:00:00 | | 2018-08-28 | 2,088,700 | 0.46 | 0.49 | 0.44 | 0.45 | 00:00:00 | | 2018-08-29 | 1,763,100 | 0.45 | 0.45 | 0.40 | 0.41 | 00:00:00 | | 2018-08-30 | 1,869,100 | 0.42 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2018-08-31 | 2,232,900 | 0.39 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2018-09-04 | 785,009 | 0.38 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2018-09-05 | 2,644,500 | 0.34 | 0.34 | 0.28 | 0.32 | 00:00:00 | | 2018-09-06 | 2,009,700 | 0.32 | 0.38 | 0.31 | 0.36 | 00:00:00 | | 2018-09-07 | 1,181,600 | 0.36 | 0.37 | 0.33 | 0.34 | 00:00:00 | | 2018-09-10 | 2,147,900 | 0.32 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2018-09-11 | 1,408,500 | 0.32 | 0.35 | 0.31 | 0.33 | 00:00:00 | | 2018-09-12 | 1,216,700 | 0.34 | 0.35 | 0.32 | 0.33 | 00:00:00 | | 2018-09-13 | 662,200 | 0.34 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2018-09-14 | 383,100 | 0.33 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2018-09-17 | 453,900 | 0.33 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2018-09-18 | 1,672,200 | 0.32 | 0.32 | 0.28 | 0.28 | 00:00:00 | | 2018-09-19 | 954,500 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2018-09-20 | 698,500 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2018-09-21 | 545,600 | 0.30 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2018-09-24 | 1,060,800 | 0.27 | 0.30 | 0.26 | 0.28 | 00:00:00 | | 2018-09-25 | 5,512,200 | 0.21 | 0.23 | 0.19 | 0.22 | 00:00:00 | | 2018-09-26 | 1,870,600 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2018-09-27 | 680,100 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2018-09-28 | 293,600 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2018-10-01 | 671,800 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2018-10-02 | 489,400 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2018-10-03 | 554,900 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2018-10-04 | 947,600 | 0.25 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2018-10-05 | 573,200 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2018-10-09 | 406,900 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2018-10-10 | 544,100 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2018-10-11 | 614,800 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2018-10-12 | 225,400 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2018-10-15 | 701,800 | 0.25 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2018-10-16 | 2,242,600 | 0.20 | 0.21 | 0.18 | 0.20 | 00:00:00 | | 2018-10-17 | 749,900 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2018-10-18 | 707,800 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2018-10-19 | 590,500 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2018-10-22 | 450,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2018-10-23 | 322,000 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2018-10-24 | 236,200 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2018-10-25 | 112,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2018-10-26 | 425,400 | 0.19 | 0.22 | 0.19 | 0.21 | 00:00:00 | | 2018-10-29 | 210,700 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2018-10-30 | 254,000 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2018-10-31 | 465,600 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2018-11-01 | 1,072,700 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2018-11-02 | 657,800 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2018-11-05 | 421,200 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2018-11-06 | 332,600 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2018-11-07 | 269,400 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2018-11-08 | 226,500 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2018-11-09 | 175,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2018-11-12 | 211,500 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2018-11-13 | 200,000 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2018-11-14 | 326,200 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2018-11-15 | 232,500 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2018-11-16 | 428,100 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2018-11-19 | 3,856,400 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2018-11-20 | 1,147,600 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2018-11-21 | 219,400 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2018-11-22 | 233,700 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2018-11-23 | 280,200 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2018-11-26 | 494,200 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2018-11-27 | 181,600 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2018-11-28 | 439,800 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2018-11-29 | 102,600 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
