|
 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 | | 2001-09-28 | 700 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-10-01 | 1,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-10-05 | 11,200 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2001-10-09 | 500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-10-23 | 500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-10-24 | 1,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-10-25 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-10-26 | 900 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-10-30 | 500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-11-09 | 4,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-11-21 | 27,600 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-11-26 | 1,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-11-29 | 800 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-11-30 | 2,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-12-03 | 1,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-12-05 | 3,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-12-06 | 500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-12-10 | 2,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-12-17 | 3,700 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-12-18 | 3,500 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2001-12-19 | 500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-12-21 | 1,700 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-01-10 | 1,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2002-01-16 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-01-28 | 7,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-01-29 | 3,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-01-30 | 52,300 | 0.15 | 0.22 | 0.15 | 0.22 | 00:00:00 | | 2002-02-05 | 1,500 | 0.17 | 0.23 | 0.16 | 0.23 | 00:00:00 | | 2002-02-15 | 600 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-02-19 | 2,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-02-20 | 1,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-02-21 | 500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-02-25 | 1,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-02-28 | 2,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-03-18 | 1,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-03-20 | 700 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-03-28 | 1,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-04-01 | 500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-04-02 | 3,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-04-03 | 10,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2002-04-08 | 5,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-04-09 | 25,000 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2002-04-10 | 100,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-04-11 | 225,000 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2002-04-16 | 100,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-04-17 | 111,300 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2002-04-18 | 9,300 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2002-04-24 | 8,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-04-26 | 1,700 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-05-03 | 100,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-05-06 | 25,000 | 0.19 | 0.20 | 0.14 | 0.19 | 00:00:00 | | 2002-05-08 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-05-10 | 18,500 | 0.16 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2002-05-13 | 69,200 | 0.21 | 0.25 | 0.21 | 0.21 | 00:00:00 | | 2002-05-14 | 50,500 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2002-05-16 | 117,000 | 0.26 | 0.28 | 0.20 | 0.27 | 00:00:00 | | 2002-05-21 | 37,500 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2002-05-22 | 10,000 | 0.26 | 0.26 | 0.20 | 0.20 | 00:00:00 | | 2002-05-23 | 95,700 | 0.27 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2002-05-24 | 102,800 | 0.32 | 0.36 | 0.30 | 0.32 | 00:00:00 | | 2002-05-27 | 6,800 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2002-05-28 | 104,400 | 0.33 | 0.37 | 0.33 | 0.35 | 00:00:00 | | 2002-05-29 | 20,100 | 0.35 | 0.37 | 0.32 | 0.32 | 00:00:00 | | 2002-05-30 | 26,500 | 0.36 | 0.36 | 0.31 | 0.35 | 00:00:00 | | 2002-05-31 | 262,500 | 0.36 | 0.37 | 0.32 | 0.37 | 00:00:00 | | 2002-06-04 | 12,100 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2002-06-05 | 10,400 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2002-06-07 | 6,500 | 0.38 | 0.38 | 0.33 | 0.33 | 00:00:00 | | 2002-06-10 | 11,300 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2002-06-11 | 1,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2002-06-12 | 15,000 | 0.33 | 0.39 | 0.33 | 0.36 | 00:00:00 | | 2002-06-13 | 17,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2002-06-17 | 16,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-06-18 | 10,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2002-06-19 | 50,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-06-21 | 45,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2002-06-24 | 1,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-06-25 | 12,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2002-06-26 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-07-05 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-07-09 | 2,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-07-12 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-07-15 | 43,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-07-16 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-07-22 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-08-06 | 5,000 | 0.20 | 0.20 | 0.15 | 0.15 | 00:00:00 | | 2002-08-13 | 20,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-08-14 | 1,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-08-21 | 3,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-09-04 | 5,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-09-05 | 27,000 | 0.14 | 0.20 | 0.14 | 0.20 | 00:00:00 | | 2002-09-06 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-09-09 | 25,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-09-10 | 73,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-09-25 | 20,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-09-27 | 15,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-10-07 | 8,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2002-10-08 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-10-31 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-11-07 | 2,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2002-11-13 | 3,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-11-21 | 10,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2002-11-22 | 21,000 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2002-11-25 | 20,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2002-11-27 | 5,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-11-28 | 30,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-11-29 | 800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-12-02 | 2,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-12-06 | 500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-12-09 | 1,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-12-11 | 2,800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-12-13 | 32,000 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2002-12-16 | 100,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-12-17 | 105,000 | 0.18 | 0.19 | 0.15 | 0.15 | 00:00:00 | | 2002-12-18 | 17,500 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2002-12-19 | 2,600 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-12-27 | 10,300 | 0.14 | 0.18 | 0.14 | 0.18 | 00:00:00 | | 2002-12-30 | 30,000 | 0.16 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2003-01-03 | 10,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2003-01-29 | 15,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-02-03 | 12,800 | 0.19 | 0.20 | 0.15 | 0.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
