|
 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 2023-03-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-15 | 30,000 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2003-12-16 | 25,100 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2003-12-17 | 23,000 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2003-12-18 | 35,000 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2003-12-19 | 8,000 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2003-12-22 | 1,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-12-23 | 3,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-12-29 | 1,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-12-30 | 2,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-12-31 | 6,100 | 0.30 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2004-01-02 | 1,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2004-01-05 | 45,200 | 0.28 | 0.33 | 0.28 | 0.31 | 00:00:00 | | 2004-01-06 | 80,000 | 0.28 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2004-01-07 | 21,800 | 0.30 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2004-01-08 | 6,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-01-09 | 75,300 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-01-13 | 12,000 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2004-01-14 | 15,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-01-15 | 18,600 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2004-01-16 | 40,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2004-01-19 | 45,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2004-01-20 | 88,500 | 0.26 | 0.27 | 0.22 | 0.27 | 00:00:00 | | 2004-01-21 | 23,000 | 0.23 | 0.28 | 0.23 | 0.28 | 00:00:00 | | 2004-01-22 | 10,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2004-01-28 | 13,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-01-29 | 21,700 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-02-03 | 12,000 | 0.24 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2004-02-04 | 10,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2004-02-09 | 38,500 | 0.22 | 0.26 | 0.21 | 0.22 | 00:00:00 | | 2004-02-10 | 5,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-02-11 | 10,600 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2004-02-12 | 20,100 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2004-02-18 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-02-19 | 4,300 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-02-23 | 60,000 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2004-02-24 | 67,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2004-02-25 | 20,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-02-26 | 9,600 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-02-27 | 12,600 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2004-03-05 | 27,500 | 0.21 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2004-03-10 | 25,100 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-03-15 | 19,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-03-16 | 9,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-03-17 | 45,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2004-03-18 | 22,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2004-03-19 | 1,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-03-22 | 11,100 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2004-03-23 | 25,500 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2004-03-25 | 5,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2004-04-01 | 25,900 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-04-02 | 83,000 | 0.19 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2004-04-05 | 500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-04-08 | 20,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-04-12 | 36,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2004-04-14 | 15,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-04-15 | 5,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-04-21 | 4,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-04-22 | 156,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2004-04-23 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-04-27 | 5,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-04-28 | 2,800 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2004-04-29 | 800 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-05-04 | 130,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2004-05-05 | 24,500 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2004-05-06 | 5,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-05-07 | 18,000 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2004-05-11 | 5,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2004-05-12 | 30,000 | 0.15 | 0.15 | 0.10 | 0.10 | 00:00:00 | | 2004-05-28 | 3,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2004-05-31 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2004-06-08 | 20,000 | 0.09 | 0.12 | 0.08 | 0.12 | 00:00:00 | | 2004-06-23 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2004-06-25 | 54,500 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2004-07-07 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2004-07-09 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2004-07-22 | 700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2004-08-12 | 8,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2004-08-19 | 22,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2004-08-20 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2004-09-03 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2004-09-13 | 36,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2004-09-15 | 10,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2004-09-17 | 500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2004-09-20 | 3,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2004-09-22 | 7,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2004-09-23 | 3,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2004-09-24 | 26,000 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2004-09-27 | 46,000 | 0.10 | 0.14 | 0.10 | 0.11 | 00:00:00 | | 2004-10-01 | 326,000 | 0.14 | 0.17 | 0.14 | 0.15 | 00:00:00 | | 2004-10-04 | 1,932,500 | 0.20 | 0.25 | 0.16 | 0.17 | 00:00:00 | | 2004-10-05 | 739,500 | 0.17 | 0.17 | 0.14 | 0.15 | 00:00:00 | | 2004-10-06 | 398,600 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2004-10-07 | 171,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2004-10-08 | 117,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2004-10-12 | 4,623,700 | 0.15 | 0.22 | 0.15 | 0.19 | 00:00:00 | | 2004-10-13 | 1,976,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2004-10-14 | 689,500 | 0.18 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2004-10-15 | 415,000 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2004-10-18 | 731,500 | 0.19 | 0.19 | 0.15 | 0.17 | 00:00:00 | | 2004-10-19 | 202,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2004-10-20 | 171,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-10-21 | 382,500 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2004-10-22 | 98,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2004-10-25 | 242,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2004-10-26 | 64,500 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2004-10-27 | 50,500 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2004-10-28 | 215,100 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2004-10-29 | 15,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-11-01 | 214,500 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2004-11-02 | 277,400 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2004-11-03 | 56,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-11-04 | 33,000 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2004-11-05 | 80,200 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2004-11-08 | 101,400 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2004-11-09 | 218,200 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2004-11-10 | 170,600 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2004-11-11 | 61,000 | 0.19 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2004-11-12 | 298,500 | 0.17 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2004-11-15 | 1,054,400 | 0.21 | 0.27 | 0.20 | 0.25 | 00:00:00 | | 2004-11-16 | 462,500 | 0.25 | 0.26 | 0.22 | 0.25 | 00:00:00 | | 2004-11-17 | 313,800 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
