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
Streaming Delayed 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 (%)
Jul 28, 2022 0.0284 0 +0.00(+13.15%)
Jul 27, 2022 0.0230 0.0251 0.0230 0.0251 44,777 -0.00(-14.92%)
Jul 25, 2022 0.0295 0 +0.00(+1.72%)
Jul 21, 2022 0.0290 0 -0.00(-2.03%)
Jul 20, 2022 0.0231 0.0296 0.0231 0.0296 16,000 -0.00(-7.50%)
Jul 14, 2022 0.0320 0 +0.00(+11.50%)
Jul 07, 2022 0.0287 0 +0.00(+5.13%)
Jul 05, 2022 0.0273 0 -0.01(-16.51%)
Jul 01, 2022 0.0230 0.0327 0.0230 0.0327 6,529 -0.01(-15.72%)
Jun 30, 2022 0.0265 0.0388 0.0265 0.0388 7,944 +0.01(+20.50%)
Jun 29, 2022 0.0317 0.0322 0.0317 0.0322 22,528 +0.00(+11.03%)
Jun 27, 2022 0.0290 0 +0.00(+13.73%)
Jun 24, 2022 0.0290 0.0290 0.0255 0.0255 4,400 +0.00(+5.37%)
Jun 23, 2022 0.0242 0.0290 0.0242 0.0242 5,000 -0.00(-12.64%)
Jun 21, 2022 0.0277 0 +0.00(+0.73%)
Jun 17, 2022 0.0256 0.0275 0.0253 0.0275 120,300 +0.00(+1.85%)
Jun 15, 2022 0.0270 0 +0.00(+0.00%)
Jun 14, 2022 0.0270 0.0270 0.0270 0.0270 18,000 -0.01(-15.89%)
Jun 10, 2022 0.0321 70 +0.00(+17.58%)
Jun 08, 2022 0.0273 0 -0.00(-5.86%)
Jun 07, 2022 0.0272 0.0290 0.0272 0.0290 27,000 -0.00(-5.84%)
Jun 06, 2022 0.0308 0.0308 0.0308 0.0308 540 -0.00(-12.00%)
Jun 03, 2022 0.0350 0.0400 0.0270 0.0350 73,501 +0.00(+7.69%)
Jun 01, 2022 0.0325 0 -0.00(-1.22%)
May 31, 2022 0.0329 0.0329 0.0329 0.0329 250 +0.00(+1.23%)
May 20, 2022 0.0325 83 -0.00(-10.47%)
May 16, 2022 0.0363 0 -0.01(-13.57%)
May 12, 2022 0.0420 0 +0.01(+14.75%)
May 11, 2022 0.0366 0.0366 0.0366 0.0366 4,000 +0.00(+2.81%)
May 10, 2022 0.0378 0.0378 0.0356 0.0356 23,390 -0.01(-19.09%)
May 05, 2022 0.0440 0 +0.01(+23.94%)
May 04, 2022 0.0355 0.0355 0.0355 0.0355 4,002 -0.00(-4.05%)
May 03, 2022 0.0370 0.0370 0.0370 0.0370 39,000 +0.00(+0.00%)
May 02, 2022 0.0370 0.0383 0.0370 0.0370 59,999 -0.00(-6.57%)
Apr 28, 2022 0.0396 0 +0.00(+8.49%)
Apr 27, 2022 0.0380 0.0380 0.0365 0.0365 43,937 -0.00(-3.95%)
Apr 25, 2022 0.0380 0 +0.00(+0.00%)
Apr 22, 2022 0.0380 0.0380 0.0380 0.0380 3,000 -0.00(-5.00%)
Apr 21, 2022 0.0405 0.0405 0.0400 0.0400 22,000 -0.00(-5.88%)
Apr 20, 2022 0.0397 0.0425 0.0380 0.0425 156,824 +0.00(+6.25%)
Apr 19, 2022 0.0400 0.0400 0.0400 0.0400 20,507 +0.00(+0.00%)
Apr 18, 2022 0.0400 0.0443 0.0400 0.0400 18,611 -0.00(-4.31%)
Apr 14, 2022 0.0418 0.0418 0.0418 0.0418 5,410 +0.00(+4.50%)
Apr 13, 2022 0.0442 0.0442 0.0400 0.0400 33,790 +0.00(+0.00%)
Apr 12, 2022 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+5.26%)
Apr 11, 2022 0.0388 0.0413 0.0366 0.0380 20,741 -0.00(-6.17%)
Apr 07, 2022 0.0405 31 -0.00(-3.80%)
Apr 06, 2022 0.0421 0.0421 0.0421 0.0421 227 +0.00(+7.12%)
Apr 05, 2022 0.0453 0.0453 0.0393 0.0393 101,025 -0.00(-6.87%)
Apr 01, 2022 0.0422 0 -0.00(-1.40%)
Mar 31, 2022 0.0346 0.0448 0.0346 0.0428 12,228 +0.00(+0.71%)
Mar 30, 2022 0.0450 0.0450 0.0425 0.0425 10,710 -0.01(-12.37%)
Mar 29, 2022 0.0485 0.0485 0.0439 0.0485 4,206 +0.01(+12.79%)
Mar 28, 2022 0.0430 0.0430 0.0430 0.0430 1,000 +0.00(+0.00%)
Mar 25, 2022 0.0428 0.0430 0.0428 0.0430 27,003 +0.00(+4.62%)
Mar 24, 2022 0.0391 0.0411 0.0391 0.0411 63,180 -0.00(-4.42%)
Mar 23, 2022 0.0430 0.0430 0.0430 0.0430 2,505 +0.00(+4.88%)
Mar 22, 2022 0.0446 0.0446 0.0391 0.0410 9,252 +0.00(+5.13%)
Mar 21, 2022 0.0390 0.0390 0.0390 0.0390 416 -0.00(-0.76%)
Mar 18, 2022 0.0447 0.0447 0.0393 0.0393 4,000 -0.01(-15.67%)
Mar 16, 2022 0.0466 0 +0.00(+6.64%)
Mar 11, 2022 0.0437 41 -0.00(-1.13%)
Mar 10, 2022 0.0442 0.0442 0.0442 0.0442 505,042 +0.00(+0.23%)
Mar 09, 2022 0.0441 0.0441 0.0441 0.0441 3,500 +0.00(+10.25%)
Mar 08, 2022 0.0400 0.0423 0.0400 0.0400 35,041 -0.00(-9.30%)
Mar 07, 2022 0.0423 0.0441 0.0400 0.0441 42,174 +0.00(+0.00%)
Mar 04, 2022 0.0439 0.0441 0.0400 0.0441 35,000 +0.01(+13.08%)
Mar 03, 2022 0.0393 0.0395 0.0390 0.0390 16,559 +0.00(+1.04%)
Mar 02, 2022 0.0390 0.0390 0.0386 0.0386 30,581 -0.00(-11.06%)
Mar 01, 2022 0.0434 0.0434 0.0434 0.0434 2,304 +0.00(+6.63%)
Feb 28, 2022 0.0440 0.0440 0.0339 0.0407 5,115 +0.00(+4.63%)
Feb 25, 2022 0.0389 0.0389 0.0389 0.0389 10,043 -0.00(-6.04%)
Feb 16, 2022 0.0414 0 +0.00(+0.49%)
Feb 15, 2022 0.0390 0.0412 0.0390 0.0412 6,800 +0.00(+10.75%)
Feb 14, 2022 0.0372 0.0372 0.0372 0.0372 666 -0.00(-4.12%)
Feb 11, 2022 0.0388 0.0388 0.0388 0.0388 3,492 -0.00(-8.92%)
Feb 10, 2022 0.0426 0.0426 0.0385 0.0426 5,326 -0.00(-2.29%)
Feb 09, 2022 0.0345 0.0488 0.0345 0.0436 132,665 +0.00(+5.31%)
Feb 08, 2022 0.0414 0.0414 0.0414 0.0414 10,159 +0.00(+8.09%)
Feb 07, 2022 0.0383 0.0437 0.0383 0.0383 33,527 -0.00(-11.34%)
Feb 04, 2022 0.0432 0.0432 0.0408 0.0432 10,224 +0.01(+20.00%)
Feb 02, 2022 0.0360 0.0360 0.0360 0.0360 7,803 -0.00(-5.26%)
Feb 01, 2022 0.0400 0.0400 0.0380 0.0380 276,305 -0.00(-0.78%)
Jan 31, 2022 0.0383 0.0383 0.0383 0.0383 90,000 -0.00(-2.05%)
Jan 28, 2022 0.0400 0.0400 0.0391 0.0391 27,700 +0.00(+1.82%)
Jan 27, 2022 0.0380 0.0414 0.0358 0.0384 430,824 -0.01(-12.73%)
Jan 26, 2022 0.0379 0.0450 0.0378 0.0440 120,132 +0.00(+5.77%)
Jan 25, 2022 0.0345 0.0446 0.0345 0.0416 154,540 -0.00(-7.14%)
Jan 19, 2022 0.0448 43 -0.00(-0.67%)
Jan 18, 2022 0.0451 0.0451 0.0405 0.0451 5,199 +0.00(+0.00%)
Jan 13, 2022 0.0451 0 +0.00(+0.22%)
Jan 12, 2022 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+1.12%)
Jan 10, 2022 0.0445 0.0445 0.0445 1 +0.00(+7.49%)
Jan 07, 2022 0.0414 0.0414 0.0414 0.0414 5,145 +0.00(+2.48%)
Jan 06, 2022 0.0402 0.0429 0.0402 0.0404 222,195 +0.00(+0.00%)
Jan 05, 2022 0.0368 0.0406 0.0367 0.0404 551,000 +0.00(+1.00%)
Jan 04, 2022 0.0400 0.0400 0.0400 0.0400 19,094 +0.00(+10.80%)
Dec 31, 2021 0.0361 0.0361 0.0361 0 +0.00(+5.56%)
Dec 30, 2021 0.0380 0.0380 0.0341 0.0342 54,321 +0.00(+0.00%)
Dec 29, 2021 0.0344 0.0365 0.0342 0.0342 7,080 -0.00(-11.17%)
Dec 28, 2021 0.0339 0.0395 0.0339 0.0385 7,383 +0.00(+12.57%)
Dec 27, 2021 0.0341 0.0413 0.0341 0.0342 2,283 -0.00(-7.82%)
Dec 23, 2021 0.0342 0.0371 0.0342 0.0371 8,830 +0.00(+0.54%)
Dec 22, 2021 0.0369 0.0398 0.0342 0.0369 14,908 -0.00(-5.38%)
Dec 20, 2021 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Dec 17, 2021 0.0390 0.0390 0.0390 0.0390 20,342 +0.00(+0.00%)
Dec 16, 2021 0.0390 0.0390 0.0390 0.0390 20,000 +0.00(+0.00%)
Dec 15, 2021 0.0390 0.0390 0.0390 0.0390 1,700 -0.00(-3.23%)
Dec 14, 2021 0.0416 0.0416 0.0403 0.0403 15,217 +0.00(+0.00%)
Dec 13, 2021 0.0403 0.0403 0.0403 0.0403 5,025 -0.00(-3.12%)
Dec 10, 2021 0.0416 0.0416 0.0416 0.0416 128 -0.00(-0.24%)
Dec 09, 2021 0.0431 0.0431 0.0409 0.0417 10,890 +0.00(+1.96%)
Dec 08, 2021 0.0409 0.0409 0.0409 0.0409 12,247 +0.00(+0.00%)
Dec 07, 2021 0.0395 0.0426 0.0395 0.0409 51,235 +0.00(+7.63%)
Dec 06, 2021 0.0380 0.0397 0.0380 0.0380 31,229 -0.00(-0.78%)
Dec 03, 2021 0.0410 0.0410 0.0383 0.0383 98,214 -0.00(-6.59%)
Dec 02, 2021 0.0400 0.0410 0.0400 0.0410 19,783 +0.00(+2.50%)
Dec 01, 2021 0.0421 0.0421 0.0400 0.0400 19,198 -0.00(-4.76%)
Nov 30, 2021 0.0420 0.0420 0.0420 0.0420 600 -0.00(-1.18%)
Nov 29, 2021 0.0425 0.0425 0.0402 0.0425 30,790 -0.00(-0.23%)
Nov 26, 2021 0.0426 0.0426 0.0426 0.0426 1,108 +0.00(+6.50%)
Nov 24, 2021 0.0400 0.0469 0.0400 0.0400 174,488 -0.01(-13.23%)
Nov 23, 2021 0.0422 0.0461 0.0400 0.0461 210,760 +0.00(+8.98%)
Nov 22, 2021 0.0442 0.0445 0.0400 0.0423 25,190 -0.00(-1.63%)
Nov 19, 2021 0.0425 0.0430 0.0425 0.0430 8,200 -0.00(-1.15%)
Nov 18, 2021 0.0424 0.0437 0.0424 0.0435 28,481 +0.00(+11.25%)
Nov 17, 2021 0.0414 0.0448 0.0390 0.0391 19,614 -0.00(-11.14%)
Nov 16, 2021 0.0425 0.0450 0.0425 0.0440 81,576 +0.00(+6.28%)
Nov 15, 2021 0.0391 0.0414 0.0391 0.0414 12,720 +0.00(+0.98%)
Nov 12, 2021 0.0393 0.0410 0.0393 0.0410 37,174 +0.00(+0.24%)
Nov 11, 2021 0.0378 0.0410 0.0367 0.0409 219,583 +0.01(+15.86%)
Nov 09, 2021 0.0404 0.0410 0.0313 0.0353 1,923,708 -0.00(-11.75%)
Nov 08, 2021 0.0400 0.0400 0.0351 0.0400 13,469 +0.00(+13.64%)
Nov 05, 2021 0.0352 0.0352 0.0352 0.0352 100,165 -0.00(-2.22%)
Nov 04, 2021 0.0375 0.0381 0.0350 0.0360 62,095 -0.00(-1.10%)
Nov 03, 2021 0.0387 0.0387 0.0356 0.0364 150,300 -0.00(-4.21%)
Nov 02, 2021 0.0380 0.0380 0.0380 0.0380 1,011 -0.00(-3.55%)
Oct 29, 2021 0.0394 0.0394 0.0394 0 +0.00(+1.03%)
Oct 28, 2021 0.0391 0.0391 0.0390 0.0390 47,300 -0.00(-2.26%)
Oct 27, 2021 0.0391 0.0410 0.0391 0.0399 2,219 +0.00(+1.79%)
Oct 26, 2021 0.0418 0.0418 0.0392 0.0392 6,293 +0.00(+0.26%)
Oct 25, 2021 0.0391 0.0391 0.0391 0.0391 1,299 -0.00(-2.25%)
Oct 22, 2021 0.0408 0.0408 0.0400 0.0400 8,509 -0.00(-1.96%)
Oct 21, 2021 0.0396 0.0408 0.0396 0.0408 24,753 +0.00(+2.00%)
Oct 20, 2021 0.0390 0.0411 0.0390 0.0400 5,794 -0.00(-1.23%)
Oct 19, 2021 0.0359 0.0410 0.0359 0.0405 151,743 -0.00(-0.49%)
Oct 18, 2021 0.0409 0.0409 0.0359 0.0407 12,876 +0.00(+6.27%)
Oct 15, 2021 0.0390 0.0409 0.0383 0.0383 27,500 -0.00(-0.52%)
Oct 14, 2021 0.0353 0.0435 0.0353 0.0385 157,921 -0.00(-5.17%)
Oct 13, 2021 0.0379 0.0406 0.0379 0.0406 1,166 +0.00(+9.43%)
Oct 12, 2021 0.0393 0.0400 0.0371 0.0371 21,283 +0.00(+6.00%)
Oct 11, 2021 0.0375 0.0375 0.0350 0.0350 19,760 -0.01(-13.15%)
Oct 08, 2021 0.0403 0.0403 0.0403 0.0403 250 +0.00(+0.00%)
Oct 07, 2021 0.0373 0.0403 0.0373 0.0403 2,659 +0.00(+6.05%)
Oct 06, 2021 0.0380 0.0380 0.0380 0.0380 15,319 -0.00(-5.00%)
Oct 05, 2021 0.0351 0.0400 0.0351 0.0400 2,850 -0.00(-5.66%)
Oct 04, 2021 0.0384 0.0424 0.0384 0.0424 600 -0.00(-0.24%)
Oct 01, 2021 0.0425 0.0425 0.0410 0.0425 6,000 -0.00(-3.63%)
Sep 30, 2021 0.0369 0.0441 0.0369 0.0441 2,800 +0.01(+13.66%)
Sep 29, 2021 0.0405 0.0405 0.0386 0.0388 164,235 +0.00(+0.26%)
Sep 28, 2021 0.0409 0.0469 0.0387 0.0387 101,141 -0.01(-15.32%)
Sep 24, 2021 0.0457 0.0457 0.0457 42 -0.00(-5.97%)
Sep 23, 2021 0.0486 0.0486 0.0486 0.0486 450 +0.00(+2.32%)
Sep 22, 2021 0.0420 0.0475 0.0420 0.0475 1,930 +0.00(+0.42%)
Sep 21, 2021 0.0419 0.0473 0.0419 0.0473 1,122 +0.00(+4.42%)
Sep 20, 2021 0.0424 0.0472 0.0424 0.0453 72,250 +0.00(+5.35%)
Sep 17, 2021 0.0429 0.0430 0.0427 0.0430 100,000 +0.00(+0.00%)
Sep 16, 2021 0.0478 0.0478 0.0426 0.0430 160,280 -0.00(-0.23%)
Sep 15, 2021 0.0430 0.0459 0.0430 0.0431 39,210 -0.00(-1.37%)
Sep 14, 2021 0.0388 0.0441 0.0388 0.0437 40,393 +0.00(+9.25%)
Sep 13, 2021 0.0397 0.0441 0.0388 0.0400 363,345 -0.00(-7.19%)
Sep 10, 2021 0.0420 0.0437 0.0420 0.0431 25,221 +0.00(+3.86%)
Sep 09, 2021 0.0415 0.0415 0.0415 0.0415 5,566 +0.00(+6.14%)
Sep 08, 2021 0.0400 0.0400 0.0391 0.0391 31,403 -0.01(-12.13%)
Sep 07, 2021 0.0444 0.0445 0.0390 0.0445 143,967 +0.00(+1.37%)
Sep 03, 2021 0.0400 0.0446 0.0396 0.0439 106,534 +0.00(+9.75%)
Sep 02, 2021 0.0410 0.0410 0.0391 0.0400 83,828 -0.00(-2.44%)
Sep 01, 2021 0.0430 0.0430 0.0410 0.0410 43,266 -0.00(-6.82%)
Aug 31, 2021 0.0384 0.0440 0.0384 0.0440 6,120 +0.00(+2.33%)
Aug 30, 2021 0.0439 0.0441 0.0430 0.0430 42,145 -0.00(-1.83%)
Aug 27, 2021 0.0435 0.0439 0.0430 0.0438 27,654 +0.00(+0.46%)
Aug 26, 2021 0.0436 0.0438 0.0436 0.0436 26,694 -0.00(-1.80%)
Aug 24, 2021 0.0444 0.0444 0.0444 0 +0.00(+0.91%)
Aug 23, 2021 0.0440 0.0440 0.0440 0.0440 5,000 +0.00(+0.00%)
Aug 20, 2021 0.0440 0.0440 0.0440 0.0440 12,021 +0.00(+6.54%)
Aug 19, 2021 0.0480 0.0480 0.0413 0.0413 10,925 -0.00(-8.63%)
Aug 18, 2021 0.0422 0.0452 0.0422 0.0452 13,700 +0.00(+10.24%)
Aug 17, 2021 0.0427 0.0437 0.0400 0.0410 58,627 -0.00(-4.21%)
Aug 16, 2021 0.0458 0.0481 0.0428 0.0428 53,406 -0.00(-10.08%)
Aug 13, 2021 0.0417 0.0476 0.0388 0.0476 108,207 +0.00(+1.93%)
Aug 11, 2021 0.0467 0.0467 0.0467 0 +0.00(+7.60%)
Aug 10, 2021 0.0430 0.0434 0.0430 0.0434 100,597 -0.00(-3.34%)
Aug 09, 2021 0.0459 0.0459 0.0410 0.0449 113,620 -0.00(-2.18%)
Aug 06, 2021 0.0447 0.0472 0.0444 0.0459 10,509 -0.00(-9.11%)
Aug 05, 2021 0.0458 0.0505 0.0410 0.0505 39,884 +0.00(+8.14%)
Aug 04, 2021 0.0464 0.0467 0.0410 0.0467 49,442 +0.00(+3.55%)
Aug 03, 2021 0.0463 0.0463 0.0431 0.0451 8,155 +0.00(+0.67%)
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.