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 )

0.0700 UNCHANGED
Last Price Updated: 12:47 PM EDT, Jun 7, 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 (%)
May 31, 2018 0.1620 0.1712 0.1620 0.1678 18,700 +0.01(+4.16%)
May 30, 2018 0.1500 0.1619 0.1470 0.1611 22,400 +0.01(+7.40%)
May 29, 2018 0.1458 0.1640 0.1458 0.1500 39,700 -0.01(-3.23%)
May 25, 2018 0.1550 0.1550 0.1550 0 -0.01(-5.95%)
May 24, 2018 0.1690 0.1690 0.1648 0.1648 83,865 -0.00(-0.12%)
May 23, 2018 0.1750 0.1750 0.1650 0.1650 29,450 +0.00(+0.24%)
May 22, 2018 0.1730 0.1850 0.1646 0.1646 29,100 -0.00(-0.96%)
May 21, 2018 0.1729 0.1730 0.1662 0.1662 16,062 +0.00(+0.73%)
May 18, 2018 0.1588 0.1650 0.1588 0.1650 9,116 +0.00(+0.00%)
May 17, 2018 0.1650 0.1650 0.1650 0.1650 5,041 -0.00(-2.54%)
May 16, 2018 0.1680 0.1693 0.1680 0.1693 15,520 -0.00(-0.41%)
May 15, 2018 0.1800 0.1832 0.1700 0.1700 58,315 -0.01(-5.56%)
May 14, 2018 0.1852 0.1919 0.1788 0.1800 40,373 +0.01(+9.09%)
May 11, 2018 0.1690 0.1770 0.1650 0.1650 79,150 +0.00(+1.23%)
May 10, 2018 0.1625 0.1630 0.1622 0.1630 3,767 +0.00(+2.52%)
May 09, 2018 0.1534 0.1610 0.1534 0.1590 37,500 +0.00(+2.58%)
May 08, 2018 0.1500 0.1570 0.1500 0.1550 39,500 +0.00(+2.92%)
May 07, 2018 0.1506 0.1506 0.1506 0.1506 267 +0.00(+1.07%)
May 04, 2018 0.1320 0.1490 0.1320 0.1490 7,500 +0.00(+1.78%)
May 03, 2018 0.1464 0.1464 0.1464 0.1464 10,000 -0.01(-6.69%)
May 02, 2018 0.1596 0.1596 0.1480 0.1569 11,321 +0.02(+11.28%)
May 01, 2018 0.1418 0.1418 0.1410 0.1410 18,000 +0.01(+10.68%)
Apr 30, 2018 0.1259 0.1287 0.1246 0.1274 59,526 +0.00(+1.11%)
Apr 27, 2018 0.1260 0.1260 0.1260 0.1260 20,000 -0.01(-3.96%)
Apr 26, 2018 0.1340 0.1340 0.1260 0.1312 49,200 +0.01(+9.61%)
Apr 24, 2018 0.1197 0.1197 0.1197 0 -0.00(-1.97%)
Apr 23, 2018 0.1221 0.1221 0.1221 0.1221 5,016 -0.00(-0.73%)
Apr 20, 2018 0.1200 0.1230 0.1200 0.1230 9,000 +0.00(+3.36%)
Apr 18, 2018 0.1190 0.1190 0.1190 0 -0.01(-6.93%)
Apr 17, 2018 0.1280 0.1280 0.1279 0.1279 6,233 +0.01(+4.72%)
Apr 16, 2018 0.1190 0.1246 0.1190 0.1221 61,000 +0.01(+8.44%)
Apr 12, 2018 0.1126 0.1126 0.1126 0 +0.01(+5.93%)
Apr 11, 2018 0.1180 0.1200 0.1063 0.1063 80,700 -0.00(-2.48%)
Apr 10, 2018 0.1167 0.1200 0.1090 0.1090 43,782 +0.01(+5.83%)
Apr 09, 2018 0.1157 0.1157 0.1030 0.1030 117,079 -0.00(-2.86%)
Apr 06, 2018 0.1020 0.1060 0.1020 0.1060 26,500 +0.02(+18.21%)
Apr 05, 2018 0.1000 0.1000 0.0897 0.0897 11,416 -0.01(-5.88%)
Apr 04, 2018 0.0856 0.0953 0.0856 0.0953 24,997 +0.01(+7.44%)
Apr 03, 2018 0.0887 0.0887 0.0887 0.0887 5,000 -0.01(-8.56%)
Apr 02, 2018 0.0970 0.0970 0.0970 0.0970 8,000 +0.00(+2.97%)
Mar 28, 2018 0.0942 0.0942 0.0942 0 -0.00(-0.84%)
Mar 27, 2018 0.0960 0.1049 0.0923 0.0950 35,825 -0.01(-5.00%)
Mar 26, 2018 0.0969 0.1010 0.0929 0.1000 34,000 -0.01(-6.89%)
Mar 23, 2018 0.1060 0.1074 0.0985 0.1074 72,306 -0.00(-2.10%)
Mar 22, 2018 0.1082 0.1097 0.1082 0.1097 20,000 -0.00(-0.90%)
Mar 21, 2018 0.1107 0.1107 0.1107 0.1107 2,000 -0.01(-5.67%)
Mar 20, 2018 0.1173 0.1173 0.1173 0.1173 1,000 +0.01(+7.56%)
Mar 19, 2018 0.1127 0.1150 0.1091 0.1091 47,000 -0.01(-5.13%)
Mar 15, 2018 0.1150 0.1150 0.1150 0 -0.01(-4.96%)
Mar 13, 2018 0.1210 0.1210 0.1210 0 +0.01(+8.82%)
Mar 12, 2018 0.1111 0.1112 0.1111 0.1112 51,588 +0.00(+1.08%)
Mar 09, 2018 0.1248 0.1248 0.1080 0.1100 202,588 -0.01(-8.18%)
Mar 08, 2018 0.1317 0.1317 0.1198 0.1198 5,700 -0.00(-1.24%)
Mar 07, 2018 0.1293 0.1293 0.1213 0.1213 10,200 -0.00(-3.73%)
Mar 06, 2018 0.1143 0.1260 0.1143 0.1260 15,166 +0.01(+5.00%)
Mar 05, 2018 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-7.55%)
Mar 02, 2018 0.1282 0.1298 0.1282 0.1298 51,000 +0.02(+16.10%)
Feb 28, 2018 0.1118 0.1118 0.1118 83 +0.00(+3.71%)
Feb 27, 2018 0.1118 0.1118 0.1078 0.1078 20,375 -0.00(-1.46%)
Feb 26, 2018 0.1064 0.1223 0.1064 0.1094 26,876 -0.01(-6.97%)
Feb 23, 2018 0.1241 0.1241 0.1176 0.1176 3,800 +0.00(+0.60%)
Feb 21, 2018 0.1169 0.1169 0.1169 0 +0.00(+0.00%)
Feb 20, 2018 0.1200 0.1250 0.1169 0.1169 12,730 -0.00(-0.60%)
Feb 16, 2018 0.1176 0.1176 0.1176 0 -0.01(-6.67%)
Feb 15, 2018 0.1259 0.1260 0.1259 0.1260 23,045 +0.01(+4.13%)
Feb 14, 2018 0.1168 0.1210 0.1168 0.1210 10,700 +0.01(+5.95%)
Feb 13, 2018 0.1120 0.1142 0.1091 0.1142 40,331 +0.01(+4.67%)
Feb 12, 2018 0.1100 0.1131 0.1091 0.1091 26,436 +0.01(+8.13%)
Feb 09, 2018 0.1131 0.1131 0.1009 0.1009 179,404 -0.01(-10.87%)
Feb 08, 2018 0.1052 0.1132 0.1052 0.1132 58,000 -0.00(-0.18%)
Feb 07, 2018 0.1134 0.1100 0.1134 74,300 +0.00(+3.09%)
Feb 06, 2018 0.1177 0.1177 0.1000 0.1100 267,700 -0.00(-3.34%)
Feb 05, 2018 0.1244 0.1260 0.1138 0.1138 121,479 +0.00(+2.43%)
Feb 02, 2018 0.1196 0.1196 0.1100 0.1111 131,700 -0.00(-1.86%)
Feb 01, 2018 0.1319 0.1319 0.1132 0.1132 317,350 -0.01(-7.14%)
Jan 31, 2018 0.1166 0.1219 0.1166 0.1219 20,500 -0.01(-8.20%)
Jan 29, 2018 0.1328 0.1328 0.1328 0 -0.00(-0.08%)
Jan 26, 2018 0.1346 0.1346 0.1208 0.1329 42,100 -0.01(-3.63%)
Jan 25, 2018 0.1411 0.1411 0.1305 0.1379 31,541 -0.00(-0.79%)
Jan 24, 2018 0.1402 0.1467 0.1345 0.1390 48,600 +0.01(+4.51%)
Jan 23, 2018 0.1429 0.1429 0.1330 0.1330 90,500 -0.01(-7.89%)
Jan 22, 2018 0.1385 0.1444 0.1354 0.1444 81,000 +0.01(+6.96%)
Jan 19, 2018 0.1267 0.1350 0.1190 0.1350 32,850 +0.01(+6.22%)
Jan 18, 2018 0.1190 0.1271 0.1190 0.1271 5,500 +0.02(+15.55%)
Jan 17, 2018 0.1160 0.1225 0.1100 0.1100 110,200 -0.01(-8.60%)
Jan 16, 2018 0.1320 0.1330 0.1159 0.1203 92,000 -0.01(-8.13%)
Jan 12, 2018 0.1310 0.1310 0.1310 0 +0.00(+0.54%)
Jan 11, 2018 0.1407 0.1407 0.1303 0.1303 75,357 -0.01(-10.14%)
Jan 10, 2018 0.1400 0.1450 0.1383 0.1450 46,130 +0.00(+3.28%)
Jan 09, 2018 0.1396 0.1404 0.1396 0.1404 10,500 +0.00(+1.74%)
Jan 08, 2018 0.1322 0.1380 0.1322 0.1380 10,750 +0.01(+4.23%)
Jan 05, 2018 0.1413 0.1454 0.1324 0.1324 56,506 -0.01(-7.95%)
Jan 04, 2018 0.1450 0.1450 0.1340 0.1438 76,200 -0.00(-2.28%)
Jan 03, 2018 0.1463 0.1480 0.1446 0.1472 81,984 +0.00(+0.82%)
Jan 02, 2018 0.1450 0.1320 0.1460 115,631 +0.00(+0.69%)
Dec 29, 2017 0.1450 0.1450 0.1450 0 +0.02(+16.00%)
Dec 28, 2017 0.1369 0.1369 0.1140 0.1250 48,495 -0.01(-3.85%)
Dec 27, 2017 0.1400 0.1486 0.1285 0.1300 74,568 -0.01(-7.14%)
Dec 26, 2017 0.1230 0.1450 0.1230 0.1400 51,912 +0.03(+23.13%)
Dec 22, 2017 0.1150 0.1150 0.1100 0.1137 3,435 -0.00(-3.56%)
Dec 21, 2017 0.1118 0.1181 0.1075 0.1179 89,999 +0.01(+5.17%)
Dec 20, 2017 0.1121 0.1121 0.1121 0.1121 1,631 -0.00(-2.18%)
Dec 19, 2017 0.1100 0.1146 0.1100 0.1146 57,575 +0.00(+4.18%)
Dec 18, 2017 0.1069 0.1191 0.1069 0.1100 37,683 +0.00(+0.00%)
Dec 15, 2017 0.1100 0.1169 0.1070 0.1100 34,216 -0.01(-4.35%)
Dec 14, 2017 0.1100 0.1208 0.1100 0.1150 133,200 +0.00(+2.95%)
Dec 13, 2017 0.1064 0.1150 0.1064 0.1117 126,750 +0.01(+4.78%)
Dec 12, 2017 0.1036 0.1112 0.1036 0.1066 21,103 +0.00(+4.10%)
Dec 11, 2017 0.1220 0.1220 0.0986 0.1024 40,066 -0.00(-4.21%)
Dec 08, 2017 0.0921 0.1138 0.0921 0.1069 168,366 +0.01(+10.79%)
Dec 07, 2017 0.0970 0.0970 0.0965 0.0965 20,000 -0.00(-1.46%)
Dec 06, 2017 0.0979 0.0979 0.0979 0.0979 5,075 -0.00(-1.69%)
Dec 05, 2017 0.0897 0.0996 0.0897 0.0996 6,525 +0.01(+10.67%)
Dec 04, 2017 0.0818 0.0960 0.0818 0.0900 57,016 -0.01(-5.26%)
Dec 01, 2017 0.1000 0.1000 0.0850 0.0950 12,483 -0.00(-4.04%)
Nov 30, 2017 0.0990 0.0990 0.0990 0.0990 2,233 +0.01(+10.00%)
Nov 29, 2017 0.0905 0.0925 0.0900 0.0900 7,000 -0.00(-0.99%)
Nov 28, 2017 0.0890 0.0909 0.0850 0.0909 16,600 -0.00(-1.20%)
Nov 22, 2017 0.0920 0.0920 0.0920 83 -0.00(-2.11%)
Nov 21, 2017 0.0898 0.0940 0.0880 0.0940 19,133 +0.00(+3.05%)
Nov 20, 2017 0.1008 0.1008 0.0912 0.0912 43,538 -0.01(-11.46%)
Nov 17, 2017 0.0950 0.1030 0.0848 0.1030 23,833 +0.01(+11.96%)
Nov 16, 2017 0.0901 0.0954 0.0901 0.0920 42,000 +0.01(+8.24%)
Nov 15, 2017 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-4.60%)
Nov 14, 2017 0.0944 0.0944 0.0875 0.0891 100,546 -0.01(-10.27%)
Nov 13, 2017 0.0900 0.0993 0.0891 0.0993 115,349 +0.01(+10.33%)
Nov 10, 2017 0.0950 0.0950 0.0855 0.0900 93,430 -0.01(-7.22%)
Nov 09, 2017 0.0931 0.1000 0.0931 0.0970 18,600 +0.01(+12.27%)
Nov 08, 2017 0.1040 0.1040 0.0864 0.0864 44,236 -0.00(-4.00%)
Nov 07, 2017 0.1076 0.1076 0.0900 0.0900 185,813 -0.02(-19.64%)
Nov 06, 2017 0.1669 0.1669 0.1080 0.1120 457,874 -0.03(-21.24%)
Nov 03, 2017 0.1314 0.1422 0.1314 0.1422 8,500 +0.01(+10.32%)
Nov 02, 2017 0.1307 0.1307 0.1289 0.1289 17,041 -0.01(-3.81%)
Nov 01, 2017 0.1368 0.1400 0.1301 0.1340 48,000 -0.00(-2.97%)
Oct 31, 2017 0.1361 0.1381 0.1361 0.1381 8,850 +0.01(+10.83%)
Oct 30, 2017 0.1333 0.1333 0.1246 0.1246 29,500 -0.01(-10.36%)
Oct 27, 2017 0.1450 0.1480 0.1390 0.1390 50,400 +0.02(+17.10%)
Oct 26, 2017 0.1132 0.1200 0.1050 0.1187 29,250 +0.00(+3.22%)
Oct 25, 2017 0.1200 0.1209 0.1070 0.1150 117,492 -0.02(-14.24%)
Oct 24, 2017 0.1330 0.1345 0.1242 0.1341 84,950 +0.01(+7.80%)
Oct 23, 2017 0.1325 0.1345 0.1215 0.1244 46,200 -0.01(-6.11%)
Oct 20, 2017 0.1500 0.1560 0.1200 0.1325 392,800 -0.03(-16.35%)
Oct 19, 2017 0.1480 0.1584 0.1480 0.1584 46,033 +0.01(+8.20%)
Oct 18, 2017 0.1600 0.1600 0.1380 0.1464 167,400 -0.01(-3.68%)
Oct 17, 2017 0.1715 0.1715 0.1520 0.1520 68,211 -0.02(-14.12%)
Oct 16, 2017 0.1715 0.1877 0.1715 0.1770 71,550 +0.00(+2.85%)
Oct 13, 2017 0.1900 0.2134 0.1720 0.1721 172,250 -0.00(-2.22%)
Oct 12, 2017 0.1900 0.1900 0.1760 0.1760 47,500 -0.01(-7.37%)
Oct 11, 2017 0.1940 0.1940 0.1868 0.1900 58,250 +0.00(+0.05%)
Oct 10, 2017 0.1830 0.2000 0.1830 0.1899 52,875 +0.01(+3.77%)
Oct 09, 2017 0.1680 0.1830 0.1680 0.1830 88,951 +0.01(+5.78%)
Oct 06, 2017 0.1840 0.1840 0.1606 0.1730 295,310 -0.02(-11.73%)
Oct 05, 2017 0.2000 0.2000 0.1700 0.1960 319,111 -0.00(-2.15%)
Oct 04, 2017 0.2285 0.2376 0.1961 0.2003 660,291 -0.11(-35.39%)
Oct 03, 2017 0.3396 0.3396 0.2900 0.3100 202,329 -0.03(-7.46%)
Oct 02, 2017 0.3201 0.3520 0.3201 0.3350 52,000 +0.01(+2.57%)
Sep 29, 2017 0.3009 0.3407 0.3009 0.3266 383,251 +0.04(+13.48%)
Sep 28, 2017 0.2777 0.3036 0.2500 0.2878 98,200 +0.02(+7.83%)
Sep 27, 2017 0.2800 0.2800 0.2510 0.2669 108,850 -0.01(-3.96%)
Sep 26, 2017 0.2839 0.2880 0.2734 0.2779 225,290 +0.01(+3.35%)
Sep 25, 2017 0.2940 0.2940 0.2670 0.2689 139,714 -0.02(-7.21%)
Sep 22, 2017 0.2780 0.2976 0.2600 0.2898 228,197 +0.00(+1.68%)
Sep 21, 2017 0.3090 0.3100 0.2650 0.2850 235,079 -0.02(-8.03%)
Sep 20, 2017 0.3200 0.3207 0.2878 0.3099 144,785 -0.01(-3.13%)
Sep 19, 2017 0.3410 0.3509 0.2905 0.3199 217,457 -0.02(-6.73%)
Sep 18, 2017 0.3530 0.3790 0.3430 0.3430 195,622 -0.06(-15.58%)
Sep 15, 2017 0.3486 0.4063 0.3486 0.4063 530,305 +0.07(+19.39%)
Sep 14, 2017 0.2783 0.3653 0.2579 0.3403 384,484 +0.03(+9.07%)
Sep 13, 2017 0.3610 0.3678 0.2975 0.3120 316,604 -0.04(-11.36%)
Sep 12, 2017 0.2449 0.3901 0.2408 0.3520 953,870 +0.12(+53.04%)
Sep 11, 2017 0.2242 0.2370 0.2242 0.2300 59,537 +0.00(+1.55%)
Sep 08, 2017 0.2200 0.2265 0.2081 0.2265 31,500 +0.00(+0.94%)
Sep 07, 2017 0.2200 0.2264 0.2200 0.2244 14,550 +0.01(+6.35%)
Sep 06, 2017 0.2187 0.2345 0.2110 0.2110 69,200 +0.00(+1.49%)
Sep 05, 2017 0.2100 0.2280 0.2060 0.2079 572,700 +0.01(+3.43%)
Sep 01, 2017 0.1988 0.2070 0.1988 0.2010 113,725 +0.00(+0.55%)
Aug 31, 2017 0.2000 0.2150 0.1918 0.1999 399,605 +0.01(+3.95%)
Aug 30, 2017 0.1830 0.1923 0.1814 0.1923 15,900 +0.02(+14.53%)
Aug 29, 2017 0.1679 0.1679 0.1679 0.1679 9,800 -0.01(-7.29%)
Aug 28, 2017 0.1754 0.1854 0.1639 0.1811 119,402 -0.01(-4.68%)
Aug 25, 2017 0.1870 0.1900 0.1870 0.1900 11,000 +0.01(+4.40%)
Aug 24, 2017 0.1664 0.1875 0.1664 0.1820 26,833 +0.00(+1.11%)
Aug 22, 2017 0.1800 0.1800 0.1800 0 -0.02(-11.72%)
Aug 21, 2017 0.1909 0.2078 0.1906 0.2039 56,340 +0.03(+15.20%)
Aug 18, 2017 0.1560 0.1770 0.1560 0.1770 24,300 +0.02(+13.32%)
Aug 17, 2017 0.1438 0.1568 0.1438 0.1562 108,585 +0.01(+6.04%)
Aug 16, 2017 0.1560 0.1590 0.1449 0.1473 55,628 -0.02(-12.32%)
Aug 15, 2017 0.1668 0.1680 0.1668 0.1680 23,000 -0.00(-2.15%)
Aug 14, 2017 0.1670 0.1750 0.1640 0.1717 111,550 -0.00(-0.17%)
Aug 11, 2017 0.1811 0.1811 0.1720 0.1720 13,100 -0.02(-8.80%)
Aug 10, 2017 0.1600 0.1886 0.1502 0.1886 74,461 +0.03(+18.32%)
Aug 09, 2017 0.1510 0.1595 0.1480 0.1594 144,316 +0.01(+4.87%)
Aug 08, 2017 0.1597 0.1597 0.1480 0.1520 54,450 -0.01(-4.28%)
Aug 07, 2017 0.1588 0.1588 0.1588 0.1588 1,990 -0.00(-0.13%)
Aug 04, 2017 0.1590 0.1590 0.1590 0.1590 5,000 -0.01(-4.22%)
Aug 03, 2017 0.1750 0.1800 0.1471 0.1660 231,621 +0.00(+0.55%)
Aug 02, 2017 0.1370 0.1651 0.1315 0.1651 179,300 +0.03(+23.39%)
Aug 01, 2017 0.1412 0.1412 0.1338 0.1338 134,000 +0.00(+1.91%)
Jul 31, 2017 0.1203 0.1345 0.1203 0.1313 85,500 +0.00(+2.81%)
Jul 28, 2017 0.1130 0.1347 0.1123 0.1277 76,566 +0.02(+14.53%)
Jul 27, 2017 0.0919 0.1115 0.0919 0.1115 20,000 +0.03(+40.61%)
Jul 26, 2017 0.0793 0.0793 0.0793 0.0793 11,966 +0.00(+1.67%)
Jul 25, 2017 0.0780 0.0780 0.0780 0.0780 15,000 -0.01(-8.34%)
Jul 24, 2017 0.0811 0.0851 0.0811 0.0851 44,000 -0.01(-5.55%)
Jul 20, 2017 0.0901 0.0901 0.0901 0 +0.00(+1.69%)
Jul 19, 2017 0.0899 0.0899 0.0846 0.0886 49,526 +0.00(+1.84%)
Jul 18, 2017 0.0857 0.0870 0.0857 0.0870 5,561 +0.01(+18.69%)
Jul 12, 2017 0.0733 0.0733 0.0733 0 -0.00(-0.27%)
Jul 10, 2017 0.0735 0.0735 0.0735 0 -0.00(-0.94%)
Jul 03, 2017 0.0742 0.0742 0.0742 0.0742 0 +0.00(+0.00%)
Jun 23, 2017 0.0742 0.0742 0.0742 0 -0.00(-3.64%)
Jun 22, 2017 0.0770 0.0770 0.0770 0.0770 2,000 +0.01(+6.94%)
Jun 20, 2017 0.0720 0.0720 0.0720 0 -0.00(-5.26%)
Jun 16, 2017 0.0760 0.0760 0.0760 0 +0.00(+4.70%)
Jun 08, 2017 0.0726 0.0726 0.0726 0 -0.01(-13.79%)
Jun 06, 2017 0.0842 0.0842 0.0842 0 +0.00(+5.25%)
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.