Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aben Minerals Ltd (OP: ABNAF )

0.0647 -0.0053 (-7.57%)
Streaming Delayed Price Updated: 1:59 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.0574 0.0657 0.0565 0.0657 109,200 +0.00(+6.83%)
Jan 30, 2020 0.0618 0.0720 0.0613 0.0615 35,000 +0.00(+0.16%)
Jan 29, 2020 0.0650 0.0664 0.0614 0.0614 34,814 -0.01(-12.16%)
Jan 28, 2020 0.0699 0.0699 0.0699 41 +0.00(+0.00%)
Jan 27, 2020 0.0726 0.0726 0.0675 0.0699 25,000 -0.00(-0.85%)
Jan 24, 2020 0.0708 0.0709 0.0657 0.0705 61,000 +0.01(+7.96%)
Jan 23, 2020 0.0708 0.0708 0.0650 0.0653 74,166 -0.00(-3.97%)
Jan 22, 2020 0.0650 0.0709 0.0637 0.0680 44,980 +0.00(+4.62%)
Jan 21, 2020 0.0700 0.0736 0.0650 0.0650 44,200 -0.01(-7.41%)
Jan 17, 2020 0.0664 0.0718 0.0650 0.0702 23,300 -0.00(-6.15%)
Jan 16, 2020 0.0651 0.0748 0.0651 0.0748 9,762 -0.00(-1.32%)
Jan 15, 2020 0.0770 0.0800 0.0652 0.0758 32,000 +0.01(+8.29%)
Jan 14, 2020 0.0745 0.0745 0.0650 0.0700 89,050 -0.01(-9.21%)
Jan 13, 2020 0.0799 0.0799 0.0740 0.0771 7,000 +0.01(+10.14%)
Jan 10, 2020 0.0798 0.0798 0.0689 0.0700 33,900 -0.00(-5.15%)
Jan 09, 2020 0.0738 0.0738 0.0738 0.0738 500 -0.00(-4.16%)
Jan 08, 2020 0.0799 0.0799 0.0683 0.0770 23,500 +0.01(+12.74%)
Jan 07, 2020 0.0799 0.0799 0.0683 0.0683 33,230 -0.01(-13.32%)
Jan 06, 2020 0.0700 0.0799 0.0700 0.0788 45,700 +0.01(+14.20%)
Jan 03, 2020 0.0742 0.0742 0.0685 0.0690 3,600 -0.01(-11.54%)
Jan 02, 2020 0.0743 0.0780 0.0647 0.0780 89,650 +0.01(+10.80%)
Dec 31, 2019 0.0699 0.0730 0.0697 0.0704 157,300 +0.00(+0.72%)
Dec 30, 2019 0.0580 0.0741 0.0580 0.0699 133,093 -0.00(-0.14%)
Dec 27, 2019 0.0580 0.0700 0.0580 0.0700 117,900 +0.01(+14.57%)
Dec 26, 2019 0.0611 0.0700 0.0522 0.0611 67,000 -0.01(-11.45%)
Dec 24, 2019 0.0650 0.0690 0.0600 0.0690 178,800 +0.00(+6.15%)
Dec 23, 2019 0.0698 0.0698 0.0603 0.0650 117,317 +0.00(+1.72%)
Dec 20, 2019 0.0665 0.0665 0.0604 0.0639 33,300 -0.00(-1.69%)
Dec 19, 2019 0.0660 0.0660 0.0650 0.0650 74,000 +0.01(+8.33%)
Dec 18, 2019 0.0550 0.0656 0.0550 0.0600 107,342 -0.00(-6.25%)
Dec 17, 2019 0.0540 0.0643 0.0540 0.0640 117,962 -0.00(-1.54%)
Dec 16, 2019 0.0650 0.0650 0.0601 0.0650 39,605 +0.01(+13.24%)
Dec 13, 2019 0.0531 0.0600 0.0531 0.0574 56,200 +0.00(+7.49%)
Dec 12, 2019 0.0590 0.0624 0.0520 0.0534 79,213 +0.00(+3.29%)
Dec 11, 2019 0.0499 0.0517 0.0499 0.0517 24,885 -0.01(-12.67%)
Dec 10, 2019 0.0583 0.0600 0.0515 0.0592 40,333 +0.01(+19.11%)
Dec 09, 2019 0.0461 0.0535 0.0461 0.0497 71,934 -0.01(-9.31%)
Dec 06, 2019 0.0492 0.0584 0.0492 0.0548 5,600 +0.00(+3.40%)
Dec 05, 2019 0.0530 0.0570 0.0530 0.0530 48,350 +0.00(+0.00%)
Dec 04, 2019 0.0510 0.0604 0.0510 0.0530 55,983 -0.00(-4.85%)
Dec 03, 2019 0.0599 0.0600 0.0556 0.0557 86,118 -0.00(-7.17%)
Nov 29, 2019 0.0600 0.0600 0.0600 0 +0.01(+13.21%)
Nov 27, 2019 0.0545 0.0560 0.0530 0.0530 23,600 -0.00(-5.36%)
Nov 26, 2019 0.0540 0.0599 0.0513 0.0560 184,454 -0.00(-2.78%)
Nov 25, 2019 0.0617 0.0650 0.0538 0.0576 142,172 -0.00(-5.57%)
Nov 22, 2019 0.0550 0.0618 0.0550 0.0610 88,100 +0.01(+10.91%)
Nov 21, 2019 0.0556 0.0583 0.0527 0.0550 24,066 -0.00(-4.01%)
Nov 20, 2019 0.0580 0.0580 0.0527 0.0573 83,640 -0.00(-2.88%)
Nov 19, 2019 0.0590 0.0590 0.0560 0.0590 15,700 +0.00(+0.00%)
Nov 18, 2019 0.0586 0.0590 0.0500 0.0590 80,117 +0.00(+3.51%)
Nov 15, 2019 0.0500 0.0630 0.0500 0.0570 135,800 +0.01(+14.00%)
Nov 14, 2019 0.0503 0.0503 0.0500 0.0500 1,000 -0.01(-10.39%)
Nov 13, 2019 0.0529 0.0558 0.0500 0.0558 34,450 +0.00(+1.82%)
Nov 12, 2019 0.0441 0.0550 0.0441 0.0548 68,800 +0.00(+3.79%)
Nov 11, 2019 0.0560 0.0560 0.0500 0.0528 10,500 -0.00(-3.30%)
Nov 08, 2019 0.0500 0.0546 0.0481 0.0546 104,000 +0.00(+9.20%)
Nov 07, 2019 0.0485 0.0500 0.0485 0.0500 18,800 +0.00(+0.00%)
Nov 06, 2019 0.0502 0.0533 0.0490 0.0500 192,600 -0.00(-6.37%)
Nov 05, 2019 0.0535 0.0550 0.0534 0.0534 12,000 -0.00(-2.02%)
Nov 04, 2019 0.0490 0.0549 0.0490 0.0545 184,687 +0.00(+4.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.