|
 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 | | 2003-02-03 | 12,800 | 0.19 | 0.20 | 0.15 | 0.15 | 00:00:00 | | 2003-02-04 | 2,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-02-07 | 35,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2003-02-10 | 15,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-02-11 | 5,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2003-02-12 | 20,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-02-13 | 31,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-02-17 | 25,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2003-02-19 | 33,500 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2003-02-20 | 261,200 | 0.20 | 0.22 | 0.17 | 0.20 | 00:00:00 | | 2003-02-21 | 65,500 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2003-02-24 | 43,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-02-25 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-02-27 | 3,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-02-28 | 30,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-03-03 | 15,500 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2003-03-05 | 21,000 | 0.18 | 0.21 | 0.18 | 0.21 | 00:00:00 | | 2003-03-06 | 40,000 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2003-03-07 | 63,000 | 0.24 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2003-03-11 | 2,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-03-13 | 95,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2003-03-14 | 88,500 | 0.19 | 0.23 | 0.18 | 0.18 | 00:00:00 | | 2003-03-17 | 200,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2003-03-20 | 30,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2003-03-26 | 7,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2003-03-27 | 3,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-03-28 | 20,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-04-02 | 8,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-04-03 | 10,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2003-04-09 | 26,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-04-16 | 10,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2003-04-25 | 20,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-04-30 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-05-01 | 6,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-05-14 | 14,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-05-23 | 66,900 | 0.11 | 0.12 | 0.09 | 0.10 | 00:00:00 | | 2003-05-28 | 17,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-05-29 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-06-05 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-06-17 | 5,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-07-02 | 10,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-07-07 | 15,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-07-10 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-07-11 | 4,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-07-14 | 100,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-07-17 | 20,000 | 0.10 | 0.13 | 0.10 | 0.13 | 00:00:00 | | 2003-07-18 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-07-21 | 17,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-07-22 | 40,000 | 0.13 | 0.13 | 0.08 | 0.08 | 00:00:00 | | 2003-07-25 | 3,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-08-13 | 5,000 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2003-08-14 | 11,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-08-18 | 14,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-08-20 | 52,500 | 0.10 | 0.13 | 0.10 | 0.13 | 00:00:00 | | 2003-08-21 | 30,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2003-08-25 | 11,000 | 0.14 | 0.14 | 0.10 | 0.10 | 00:00:00 | | 2003-08-26 | 20,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-08-27 | 62,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-08-28 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-08-29 | 37,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-09-02 | 167,500 | 0.15 | 0.18 | 0.15 | 0.18 | 00:00:00 | | 2003-09-03 | 25,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2003-09-04 | 326,600 | 0.19 | 0.26 | 0.19 | 0.25 | 00:00:00 | | 2003-09-05 | 308,700 | 0.25 | 0.35 | 0.23 | 0.35 | 00:00:00 | | 2003-09-08 | 135,000 | 0.37 | 0.37 | 0.26 | 0.29 | 00:00:00 | | 2003-09-09 | 287,500 | 0.28 | 0.33 | 0.28 | 0.33 | 00:00:00 | | 2003-09-10 | 154,200 | 0.31 | 0.32 | 0.28 | 0.32 | 00:00:00 | | 2003-09-11 | 18,000 | 0.30 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2003-09-12 | 19,500 | 0.33 | 0.33 | 0.29 | 0.29 | 00:00:00 | | 2003-09-15 | 37,500 | 0.29 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2003-09-16 | 50,000 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2003-09-17 | 4,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2003-09-18 | 60,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2003-09-19 | 20,400 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2003-09-23 | 20,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2003-09-24 | 4,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2003-09-25 | 20,000 | 0.26 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2003-09-26 | 15,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-09-30 | 8,600 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-10-01 | 700 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-10-02 | 5,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-10-03 | 20,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2003-10-06 | 48,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2003-10-07 | 1,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2003-10-10 | 6,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2003-10-15 | 45,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2003-10-16 | 21,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2003-10-17 | 20,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-10-21 | 25,100 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-10-22 | 68,100 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-10-27 | 230,000 | 0.20 | 0.25 | 0.20 | 0.20 | 00:00:00 | | 2003-10-28 | 20,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-10-29 | 69,500 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2003-10-30 | 126,200 | 0.20 | 0.25 | 0.19 | 0.21 | 00:00:00 | | 2003-10-31 | 4,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-11-03 | 15,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2003-11-04 | 53,800 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2003-11-05 | 188,400 | 0.27 | 0.30 | 0.24 | 0.27 | 00:00:00 | | 2003-11-06 | 26,200 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2003-11-11 | 130,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-11-12 | 299,700 | 0.25 | 0.28 | 0.24 | 0.28 | 00:00:00 | | 2003-11-13 | 25,200 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2003-11-14 | 89,500 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2003-11-18 | 18,200 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2003-11-19 | 28,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2003-11-20 | 8,700 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2003-11-21 | 29,700 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2003-11-24 | 37,700 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2003-11-25 | 12,600 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2003-11-26 | 75,800 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2003-11-27 | 155,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2003-11-28 | 28,100 | 0.30 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2003-12-01 | 8,200 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2003-12-03 | 60,400 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2003-12-04 | 1,100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-12-05 | 30,000 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2003-12-08 | 181,800 | 0.28 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2003-12-09 | 56,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2003-12-10 | 8,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-12-12 | 20,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-12-15 | 30,000 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
