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 (%)
Sep 30, 2016 0.1070 0.1070 0.0980 0.0980 14,000 -0.00(-4.11%)
Sep 29, 2016 0.0964 0.1022 0.0964 0.1022 10,182 +0.00(+0.00%)
Sep 28, 2016 0.1000 0.1022 0.1000 0.1022 41,566 +0.00(+0.79%)
Sep 27, 2016 0.0916 0.1014 0.0916 0.1014 90,000 -0.01(-6.97%)
Sep 26, 2016 0.1090 0.1090 0.1090 0.1090 154 -0.03(-21.01%)
Sep 23, 2016 0.1380 0.1380 0.1380 0.1380 5,134 +0.01(+8.66%)
Sep 19, 2016 0.1270 0.1270 0.1270 0 +0.00(+0.00%)
Sep 15, 2016 0.1270 0.1270 0.1270 0 +0.00(+3.00%)
Sep 14, 2016 0.1255 0.1255 0.1233 0.1233 33,440 -0.01(-8.94%)
Sep 12, 2016 0.1354 0.1354 0.1354 0 -0.02(-10.69%)
Sep 09, 2016 0.1516 0.1516 0.1516 0.1516 2,000 -0.01(-4.65%)
Sep 07, 2016 0.1590 0.1590 0.1590 0 -0.00(-0.63%)
Sep 06, 2016 0.1600 0.1600 0.1600 0.1600 7,600 +0.02(+16.79%)
Sep 02, 2016 0.1370 0.1370 0.1370 0 +0.01(+10.66%)
Aug 31, 2016 0.1238 0.1238 0.1238 0 -0.00(-3.36%)
Aug 30, 2016 0.1398 0.1398 0.1281 0.1281 39,285 -0.01(-8.50%)
Aug 26, 2016 0.1400 0.1400 0.1400 0 -0.03(-19.08%)
Aug 19, 2016 0.1730 0.1730 0.1730 0 -0.03(-13.50%)
Aug 17, 2016 0.2000 0.2000 0.2000 0 -0.01(-5.70%)
Aug 16, 2016 0.2121 0.2121 0.2121 0.2121 10,000 +0.00(+1.97%)
Aug 15, 2016 0.2167 0.2167 0.1960 0.2080 31,600 +0.00(+0.73%)
Aug 12, 2016 0.2026 0.2065 0.2026 0.2065 14,000 +0.00(+2.03%)
Aug 11, 2016 0.1990 0.2024 0.1990 0.2024 12,500 -0.01(-6.43%)
Aug 10, 2016 0.2163 0.2163 0.2163 0.2163 2,000 -0.03(-13.38%)
Aug 09, 2016 0.2506 0.2506 0.2497 0.2497 5,200 -0.01(-2.46%)
Aug 08, 2016 0.2451 0.2565 0.2451 0.2560 7,850 +0.01(+4.45%)
Aug 05, 2016 0.2270 0.2600 0.2270 0.2451 213,000 +0.03(+15.07%)
Aug 04, 2016 0.2052 0.2130 0.2000 0.2130 13,500 +0.02(+13.18%)
Aug 01, 2016 0.1882 0.1882 0.1882 0 +0.02(+9.42%)
Jul 28, 2016 0.1720 0.1720 0.1720 0 -0.01(-4.55%)
Jul 27, 2016 0.1802 0.1802 0.1802 0.1802 1,805 +0.02(+9.34%)
Jul 26, 2016 0.1686 0.1686 0.1648 0.1648 30,000 -0.04(-17.60%)
Jul 22, 2016 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jul 21, 2016 0.1630 0.1936 0.1630 0.1900 47,900 +0.02(+13.98%)
Jul 20, 2016 0.1780 0.1935 0.1667 0.1667 37,200 -0.01(-6.51%)
Jul 19, 2016 0.1800 0.1880 0.1783 0.1783 18,000 +0.01(+6.13%)
Jul 18, 2016 0.1680 0.1680 0.1680 0.1680 10,000 +0.01(+7.01%)
Jul 15, 2016 0.1570 0.1570 0.1570 0.1570 1,500 +0.00(+2.95%)
Jul 14, 2016 0.1525 0.1525 0.1525 0.1525 20,050 +0.01(+8.93%)
Jul 13, 2016 0.1374 0.1400 0.1374 0.1400 7,131 +0.00(+0.72%)
Jul 12, 2016 0.1590 0.1590 0.1390 0.1390 49,900 -0.01(-5.44%)
Jul 11, 2016 0.1500 0.1500 0.1380 0.1470 31,616 +0.01(+10.61%)
Jul 08, 2016 0.1397 0.1397 0.1329 0.1329 12,000 +0.00(+3.83%)
Jul 07, 2016 0.1262 0.1280 0.1262 0.1280 30,000 +0.01(+8.47%)
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.