|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-05-18 | 13,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-05-19 | 9,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-05-24 | 7,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-05-25 | 21,400 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-05-26 | 11,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-05-27 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-06-01 | 46,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2005-06-02 | 10,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-06-03 | 15,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-06-07 | 47,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-06-08 | 2,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-06-09 | 22,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-06-10 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-06-13 | 84,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-06-14 | 33,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2005-06-15 | 38,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-06-16 | 21,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-06-17 | 24,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-06-20 | 6,400 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2005-06-21 | 46,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-06-22 | 50,200 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2005-06-23 | 50,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2005-06-24 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-06-27 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-06-28 | 20,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-06-29 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-07-05 | 47,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-07-06 | 25,600 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2005-07-07 | 26,700 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-07-08 | 15,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-07-11 | 12,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2005-07-13 | 30,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-07-14 | 55,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-07-15 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-07-18 | 15,300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-07-19 | 25,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-07-20 | 61,800 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2005-07-21 | 88,400 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-07-22 | 85,500 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-07-25 | 62,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-07-26 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-07-27 | 30,700 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-07-28 | 17,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-07-29 | 67,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-08-02 | 252,000 | 0.12 | 0.15 | 0.12 | 0.13 | 00:00:00 | | 2005-08-03 | 35,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-08-04 | 22,000 | 0.13 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2005-08-05 | 25,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2005-08-08 | 122,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2005-08-09 | 16,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2005-08-10 | 66,000 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2005-08-11 | 132,200 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2005-08-12 | 50,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2005-08-15 | 15,600 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2005-08-17 | 40,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2005-08-18 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-08-19 | 56,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2005-08-22 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-08-23 | 35,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-08-24 | 30,600 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2005-08-25 | 22,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2005-08-26 | 7,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-08-29 | 204,800 | 0.13 | 0.17 | 0.13 | 0.15 | 00:00:00 | | 2005-08-30 | 190,000 | 0.17 | 0.17 | 0.13 | 0.13 | 00:00:00 | | 2005-08-31 | 66,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2005-09-01 | 35,000 | 0.14 | 0.16 | 0.13 | 0.16 | 00:00:00 | | 2005-09-02 | 4,200 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2005-09-06 | 9,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-09-09 | 49,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2005-09-12 | 47,100 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2005-09-13 | 70,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2005-09-14 | 57,500 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2005-09-15 | 46,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2005-09-19 | 145,000 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2005-09-20 | 50,000 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2005-09-21 | 204,500 | 0.14 | 0.16 | 0.13 | 0.15 | 00:00:00 | | 2005-09-22 | 115,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2005-09-23 | 93,800 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2005-09-26 | 138,500 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2005-09-27 | 1,210,000 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2005-09-28 | 257,400 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2005-09-29 | 290,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2005-09-30 | 593,400 | 0.17 | 0.19 | 0.16 | 0.18 | 00:00:00 | | 2005-10-03 | 1,845,600 | 0.18 | 0.25 | 0.18 | 0.25 | 00:00:00 | | 2005-10-04 | 4,295,700 | 0.27 | 0.34 | 0.27 | 0.28 | 00:00:00 | | 2005-10-05 | 1,530,500 | 0.30 | 0.30 | 0.23 | 0.24 | 00:00:00 | | 2005-10-06 | 373,300 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2005-10-07 | 676,700 | 0.22 | 0.27 | 0.21 | 0.25 | 00:00:00 | | 2005-10-11 | 132,600 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2005-10-12 | 267,900 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2005-10-13 | 374,500 | 0.25 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2005-10-14 | 376,500 | 0.23 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2005-10-17 | 129,800 | 0.22 | 0.22 | 0.19 | 0.21 | 00:00:00 | | 2005-10-18 | 189,000 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2005-10-19 | 316,000 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2005-10-20 | 79,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2005-10-21 | 214,800 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2005-10-24 | 279,000 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2005-10-25 | 418,600 | 0.18 | 0.22 | 0.18 | 0.19 | 00:00:00 | | 2005-10-26 | 157,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2005-10-27 | 211,500 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2005-10-28 | 246,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2005-10-31 | 62,500 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2005-11-01 | 126,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2005-11-02 | 1,803,500 | 0.17 | 0.22 | 0.17 | 0.21 | 00:00:00 | | 2005-11-03 | 689,600 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2005-11-04 | 275,400 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2005-11-07 | 158,500 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2005-11-08 | 140,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2005-11-09 | 155,000 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2005-11-10 | 31,200 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2005-11-11 | 17,500 | 0.19 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2005-11-14 | 175,500 | 0.21 | 0.21 | 0.18 | 0.20 | 00:00:00 | | 2005-11-15 | 44,700 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2005-11-16 | 208,100 | 0.19 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2005-11-17 | 122,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2005-11-18 | 151,500 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2005-11-21 | 30,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2005-11-22 | 97,500 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2005-11-23 | 55,000 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2005-11-24 | 80,300 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
