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 )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, May 30, 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 (%)
Jun 30, 2021 0.0502 0.0529 0.0500 0.0512 40,870 +0.00(+6.67%)
Jun 29, 2021 0.0477 0.0530 0.0476 0.0480 59,676 -0.00(-4.00%)
Jun 28, 2021 0.0482 0.0500 0.0482 0.0500 406 -0.00(-5.66%)
Jun 25, 2021 0.0488 0.0533 0.0488 0.0530 13,054 +0.00(+9.50%)
Jun 24, 2021 0.0483 0.0490 0.0483 0.0484 22,900 +0.00(+0.21%)
Jun 23, 2021 0.0482 0.0490 0.0482 0.0483 55,758 -0.00(-1.43%)
Jun 22, 2021 0.0553 0.0553 0.0434 0.0490 109,969 -0.00(-2.00%)
Jun 21, 2021 0.0440 0.0500 0.0440 0.0500 184,316 -0.00(-1.77%)
Jun 17, 2021 0.0509 0.0509 0.0509 0 -0.00(-7.45%)
Jun 16, 2021 0.0551 0.0551 0.0550 0.0550 11,000 -0.00(-0.18%)
Jun 15, 2021 0.0564 0.0564 0.0551 0.0551 6,000 +0.00(+0.18%)
Jun 14, 2021 0.0550 0.0585 0.0550 0.0550 20,950 +0.00(+0.00%)
Jun 11, 2021 0.0580 0.0580 0.0541 0.0550 23,051 -0.01(-11.29%)
Jun 10, 2021 0.0600 0.0620 0.0600 0.0620 6,006 +0.00(+3.33%)
Jun 09, 2021 0.0560 0.0620 0.0556 0.0600 43,071 +0.00(+0.00%)
Jun 08, 2021 0.0629 0.0629 0.0541 0.0600 17,674 +0.00(+2.39%)
Jun 07, 2021 0.0597 0.0602 0.0574 0.0586 12,960 +0.00(+0.00%)
Jun 03, 2021 0.0586 0.0586 0.0586 17 -0.00(-2.33%)
Jun 02, 2021 0.0600 0.0600 0.0574 0.0600 72,575 +0.01(+12.15%)
Jun 01, 2021 0.0580 0.0580 0.0535 0.0535 166,325 -0.00(-7.76%)
May 28, 2021 0.0580 0.0580 0.0574 0.0580 40,980 +0.00(+0.00%)
May 27, 2021 0.0557 0.0580 0.0536 0.0580 75,392 +0.00(+8.21%)
May 26, 2021 0.0521 0.0539 0.0511 0.0536 53,106 -0.00(-2.55%)
May 25, 2021 0.0600 0.0600 0.0530 0.0550 41,126 -0.00(-8.33%)
May 24, 2021 0.0600 0.0600 0.0540 0.0600 27,500 +0.00(+0.00%)
May 21, 2021 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
May 20, 2021 0.0585 0.0585 0.0550 0.0550 51,066 -0.00(-4.68%)
May 19, 2021 0.0569 0.0700 0.0523 0.0577 111,086 +0.00(+4.91%)
May 18, 2021 0.0597 0.0597 0.0550 0.0550 10,600 -0.00(-8.33%)
May 17, 2021 0.0600 0.0600 0.0600 0.0600 3,025 +0.00(+0.50%)
May 14, 2021 0.0585 0.0597 0.0580 0.0597 5,272 +0.00(+4.74%)
May 13, 2021 0.0600 0.0600 0.0570 0.0570 33,289 +0.00(+0.88%)
May 12, 2021 0.0563 0.0590 0.0561 0.0565 62,600 -0.00(-0.18%)
May 11, 2021 0.0566 0.0570 0.0565 0.0566 34,016 -0.00(-1.57%)
May 10, 2021 0.0565 0.0587 0.0565 0.0575 38,737 -0.00(-8.00%)
May 07, 2021 0.0574 0.0625 0.0574 0.0625 3,000 +0.01(+8.89%)
May 06, 2021 0.0600 0.0600 0.0574 0.0574 27,446 +0.00(+1.41%)
May 05, 2021 0.0566 0.0566 0.0566 0.0566 100,000 -0.01(-10.87%)
May 04, 2021 0.0560 0.0635 0.0560 0.0635 4,803 +0.00(+2.42%)
May 03, 2021 0.0620 0.0620 0.0620 0.0620 10,000 +0.01(+9.93%)
Apr 30, 2021 0.0566 0.0616 0.0564 0.0564 120,700 -0.00(-0.18%)
Apr 29, 2021 0.0565 0.0565 0.0565 0.0565 1,502 +0.00(+0.00%)
Apr 28, 2021 0.0582 0.0589 0.0565 0.0565 15,100 -0.00(-5.83%)
Apr 27, 2021 0.0660 0.0700 0.0561 0.0600 140,150 -0.01(-7.69%)
Apr 26, 2021 0.0580 0.0650 0.0571 0.0650 185,158 +0.01(+14.44%)
Apr 23, 2021 0.0580 0.0580 0.0568 0.0568 27,800 +0.00(+1.43%)
Apr 22, 2021 0.0560 0.0580 0.0560 0.0560 39,542 +0.00(+0.00%)
Apr 21, 2021 0.0560 0.0560 0.0560 0.0560 23,257 -0.00(-0.88%)
Apr 19, 2021 0.0565 0.0565 0.0565 0 +0.00(+1.62%)
Apr 16, 2021 0.0556 0.0556 0.0556 0.0556 44,200 -0.00(-5.12%)
Apr 15, 2021 0.0603 0.0603 0.0586 0.0586 63,200 +0.00(+2.99%)
Apr 14, 2021 0.0558 0.0573 0.0558 0.0569 28,959 -0.00(-5.64%)
Apr 13, 2021 0.0603 0.0603 0.0603 0.0603 101 +0.00(+8.45%)
Apr 12, 2021 0.0556 0.0556 0.0556 0.0556 17,583 -0.00(-3.14%)
Apr 08, 2021 0.0574 0.0574 0.0574 0 -0.00(-2.71%)
Apr 07, 2021 0.0602 0.0602 0.0590 0.0590 23,354 -0.00(-1.50%)
Apr 06, 2021 0.0590 0.0606 0.0590 0.0599 171,991 +0.00(+1.53%)
Apr 05, 2021 0.0690 0.0690 0.0555 0.0590 81,870 -0.01(-10.20%)
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.