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 )

0.0771 UNCHANGED
Streaming Delayed Price Updated: 10:37 AM EDT, May 16, 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 (%)
Aug 31, 2020 0.1079 0.1150 0.1060 0.1090 301,754 +0.00(+1.02%)
Aug 28, 2020 0.1070 0.1087 0.1010 0.1079 151,900 +0.00(+1.70%)
Aug 27, 2020 0.1020 0.1061 0.1000 0.1061 135,164 +0.00(+2.12%)
Aug 26, 2020 0.0966 0.1089 0.0966 0.1039 181,645 -0.00(-1.05%)
Aug 25, 2020 0.1049 0.1119 0.1000 0.1050 58,730 -0.00(-4.37%)
Aug 24, 2020 0.1100 0.1115 0.1011 0.1098 137,000 -0.00(-0.09%)
Aug 21, 2020 0.1044 0.1152 0.1005 0.1099 318,700 -0.00(-1.35%)
Aug 20, 2020 0.1060 0.1150 0.1000 0.1114 377,188 +0.01(+12.53%)
Aug 19, 2020 0.0992 0.1048 0.0980 0.0990 260,997 +0.00(+3.13%)
Aug 18, 2020 0.1010 0.1010 0.0899 0.0960 257,151 -0.00(-3.81%)
Aug 17, 2020 0.1000 0.1036 0.0940 0.0998 76,255 +0.01(+5.61%)
Aug 14, 2020 0.0980 0.0994 0.0900 0.0945 77,100 -0.00(-4.93%)
Aug 13, 2020 0.1010 0.1010 0.0905 0.0994 237,681 +0.00(+4.41%)
Aug 12, 2020 0.0965 0.0997 0.0900 0.0952 458,408 +0.00(+2.37%)
Aug 11, 2020 0.0928 0.1024 0.0920 0.0930 100,900 -0.01(-5.30%)
Aug 10, 2020 0.0900 0.1025 0.0900 0.0982 174,900 +0.00(+1.76%)
Aug 07, 2020 0.1010 0.1030 0.0916 0.0965 242,800 -0.00(-0.21%)
Aug 06, 2020 0.1024 0.1050 0.0967 0.0967 306,375 -0.00(-3.30%)
Aug 05, 2020 0.0961 0.1000 0.0922 0.1000 133,439 +0.00(+3.09%)
Aug 04, 2020 0.0897 0.0998 0.0897 0.0970 111,086 +0.01(+5.90%)
Aug 03, 2020 0.0927 0.0931 0.0883 0.0916 372,216 +0.00(+0.22%)
Jul 31, 2020 0.0900 0.0914 0.0879 0.0914 164,000 +0.00(+3.63%)
Jul 30, 2020 0.0971 0.0980 0.0882 0.0882 78,075 -0.00(-2.00%)
Jul 29, 2020 0.0840 0.0986 0.0840 0.0900 190,125 -0.01(-5.96%)
Jul 28, 2020 0.0999 0.0999 0.0914 0.0957 97,461 +0.00(+2.35%)
Jul 27, 2020 0.1000 0.1000 0.0889 0.0935 319,630 +0.00(+3.89%)
Jul 24, 2020 0.0890 0.0916 0.0831 0.0900 190,600 -0.01(-5.26%)
Jul 23, 2020 0.0870 0.0950 0.0846 0.0950 142,575 +0.00(+0.42%)
Jul 22, 2020 0.0999 0.0999 0.0880 0.0946 330,166 +0.00(+2.71%)
Jul 21, 2020 0.0936 0.1020 0.0921 0.0921 241,499 -0.00(-3.05%)
Jul 20, 2020 0.0940 0.0972 0.0872 0.0950 335,933 +0.00(+2.15%)
Jul 17, 2020 0.0808 0.0936 0.0808 0.0930 389,300 +0.00(+5.32%)
Jul 16, 2020 0.0974 0.0974 0.0852 0.0883 10,353 -0.00(-1.89%)
Jul 15, 2020 0.0941 0.1010 0.0871 0.0900 57,558 -0.00(-5.16%)
Jul 14, 2020 0.0991 0.0999 0.0900 0.0949 17,710 +0.00(+0.11%)
Jul 13, 2020 0.0947 0.0950 0.0910 0.0948 60,400 +0.00(+5.33%)
Jul 10, 2020 0.0931 0.0931 0.0856 0.0900 197,000 -0.00(-1.10%)
Jul 09, 2020 0.0980 0.0990 0.0851 0.0910 297,732 -0.00(-4.11%)
Jul 08, 2020 0.0950 0.0950 0.0833 0.0949 183,050 +0.00(+3.15%)
Jul 07, 2020 0.1044 0.1044 0.0823 0.0920 63,782 -0.01(-8.00%)
Jul 06, 2020 0.1030 0.1216 0.0980 0.1000 531,666 -0.00(-3.85%)
Jul 02, 2020 0.0848 0.1045 0.0848 0.1040 665,400 +0.02(+21.64%)
Jul 01, 2020 0.0872 0.0960 0.0749 0.0855 348,879 +0.00(+1.79%)
Jun 30, 2020 0.0949 0.0960 0.0757 0.0840 237,593 -0.01(-6.67%)
Jun 29, 2020 0.0788 0.0920 0.0788 0.0900 231,381 +0.01(+16.88%)
Jun 26, 2020 0.0633 0.0850 0.0615 0.0770 417,500 +0.01(+20.31%)
Jun 25, 2020 0.0609 0.0649 0.0609 0.0640 70,126 -0.01(-7.25%)
Jun 24, 2020 0.0582 0.0690 0.0559 0.0690 12,250 +0.01(+15.00%)
Jun 23, 2020 0.0633 0.0638 0.0558 0.0600 214,020 -0.00(-3.07%)
Jun 22, 2020 0.0521 0.0619 0.0521 0.0619 196,199 +0.01(+17.46%)
Jun 19, 2020 0.0427 0.0527 0.0427 0.0527 93,600 +0.01(+18.96%)
Jun 18, 2020 0.0417 0.0530 0.0417 0.0443 221,215 -0.01(-16.42%)
Jun 17, 2020 0.0417 0.0530 0.0413 0.0530 118,500 +0.01(+21.84%)
Jun 16, 2020 0.0500 0.0529 0.0431 0.0435 306,300 -0.00(-9.38%)
Jun 15, 2020 0.0485 0.0518 0.0424 0.0480 117,701 -0.00(-4.19%)
Jun 12, 2020 0.0550 0.0600 0.0491 0.0501 117,100 -0.01(-9.07%)
Jun 11, 2020 0.0556 0.0570 0.0505 0.0551 77,543 +0.00(+0.36%)
Jun 10, 2020 0.0543 0.0575 0.0472 0.0549 159,672 +0.00(+9.80%)
Jun 09, 2020 0.0550 0.0595 0.0500 0.0500 46,200 -0.00(-8.26%)
Jun 08, 2020 0.0575 0.0575 0.0478 0.0545 19,191 -0.00(-0.73%)
Jun 05, 2020 0.0553 0.0598 0.0504 0.0549 136,600 +0.00(+3.39%)
Jun 04, 2020 0.0585 0.0585 0.0510 0.0531 13,269 -0.01(-11.50%)
Jun 03, 2020 0.0579 0.0600 0.0553 0.0600 47,808 +0.00(+3.45%)
Jun 02, 2020 0.0585 0.0590 0.0580 0.0580 46,590 -0.00(-0.85%)
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.