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 )

0.0681 UNCHANGED
Last Price Updated: 1:02 PM EDT, Apr 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 (%)
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%)
Apr 01, 2021 0.0579 0.0686 0.0555 0.0657 130,600 +0.01(+16.28%)
Mar 31, 2021 0.0565 0.0565 0.0565 0.0565 1,079 +0.00(+3.67%)
Mar 30, 2021 0.0510 0.0560 0.0510 0.0545 20,393 -0.00(-0.91%)
Mar 29, 2021 0.0534 0.0550 0.0525 0.0550 36,700 +0.00(+2.42%)
Mar 26, 2021 0.0543 0.0561 0.0537 0.0537 31,900 +0.00(+1.13%)
Mar 25, 2021 0.0532 0.0540 0.0509 0.0531 52,500 -0.00(-1.30%)
Mar 24, 2021 0.0570 0.0570 0.0538 0.0538 52,913 +0.00(+5.28%)
Mar 23, 2021 0.0530 0.0530 0.0511 0.0511 2,000 -0.00(-5.02%)
Mar 22, 2021 0.0531 0.0550 0.0510 0.0538 35,733 -0.00(-4.44%)
Mar 19, 2021 0.0600 0.0600 0.0539 0.0563 66,600 +0.00(+3.49%)
Mar 18, 2021 0.0544 0.0544 0.0490 0.0544 35,745 +0.00(+4.62%)
Mar 17, 2021 0.0510 0.0520 0.0509 0.0520 14,735 +0.00(+1.96%)
Mar 16, 2021 0.0491 0.0520 0.0491 0.0510 17,251 +0.00(+3.87%)
Mar 15, 2021 0.0500 0.0518 0.0491 0.0491 66,290 -0.00(-5.03%)
Mar 12, 2021 0.0506 0.0517 0.0506 0.0517 8,000 +0.00(+5.51%)
Mar 09, 2021 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Mar 08, 2021 0.0490 0.0519 0.0490 0.0490 153,050 +0.00(+0.00%)
Mar 05, 2021 0.0500 0.0518 0.0471 0.0490 445,900 -0.00(-6.67%)
Mar 04, 2021 0.0552 0.0552 0.0525 0.0525 34,293 +0.00(+5.00%)
Mar 03, 2021 0.0480 0.0500 0.0471 0.0500 17,672 -0.00(-2.91%)
Mar 02, 2021 0.0504 0.0532 0.0504 0.0515 66,209 +0.00(+3.00%)
Mar 01, 2021 0.0534 0.0534 0.0500 0.0500 152,915 -0.00(-4.94%)
Feb 26, 2021 0.0526 0.0556 0.0524 0.0526 107,500 -0.00(-2.05%)
Feb 25, 2021 0.0541 0.0558 0.0520 0.0537 65,240 -0.00(-0.74%)
Feb 24, 2021 0.0561 0.0561 0.0509 0.0541 9,000 -0.00(-3.39%)
Feb 23, 2021 0.0566 0.0595 0.0555 0.0560 77,990 -0.00(-1.23%)
Feb 22, 2021 0.0633 0.0633 0.0504 0.0567 170,584 +0.00(+3.09%)
Feb 19, 2021 0.0537 0.0555 0.0537 0.0550 65,300 +0.00(+0.55%)
Feb 18, 2021 0.0550 0.0590 0.0540 0.0547 185,549 -0.00(-4.70%)
Feb 17, 2021 0.0587 0.0599 0.0530 0.0574 175,338 +0.00(+0.70%)
Feb 16, 2021 0.0580 0.0599 0.0516 0.0570 18,006 -0.00(-4.84%)
Feb 12, 2021 0.0546 0.0603 0.0546 0.0599 62,400 +0.00(+3.99%)
Feb 11, 2021 0.0635 0.0635 0.0576 0.0576 74,714 -0.00(-1.71%)
Feb 10, 2021 0.0595 0.0644 0.0565 0.0586 108,114 -0.00(-2.33%)
Feb 09, 2021 0.0600 0.0600 0.0599 0.0600 58,939 +0.00(+1.87%)
Feb 08, 2021 0.0600 0.0600 0.0570 0.0589 42,178 +0.00(+7.88%)
Feb 05, 2021 0.0550 0.0559 0.0528 0.0546 150,500 -0.00(-0.55%)
Feb 04, 2021 0.0549 0.0600 0.0502 0.0549 77,648 -0.00(-4.69%)
Feb 03, 2021 0.0536 0.0595 0.0536 0.0576 18,450 +0.00(+8.47%)
Feb 02, 2021 0.0588 0.0588 0.0531 0.0531 61,143 -0.01(-9.85%)
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.