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 )

0.0732 UNCHANGED
Streaming Delayed Price Updated: 2:17 PM EDT, May 24, 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, 2018 0.1259 0.1287 0.1246 0.1274 59,526 +0.00(+1.11%)
Apr 27, 2018 0.1260 0.1260 0.1260 0.1260 20,000 -0.01(-3.96%)
Apr 26, 2018 0.1340 0.1340 0.1260 0.1312 49,200 +0.01(+9.61%)
Apr 24, 2018 0.1197 0.1197 0.1197 0 -0.00(-1.97%)
Apr 23, 2018 0.1221 0.1221 0.1221 0.1221 5,016 -0.00(-0.73%)
Apr 20, 2018 0.1200 0.1230 0.1200 0.1230 9,000 +0.00(+3.36%)
Apr 18, 2018 0.1190 0.1190 0.1190 0 -0.01(-6.93%)
Apr 17, 2018 0.1280 0.1280 0.1279 0.1279 6,233 +0.01(+4.72%)
Apr 16, 2018 0.1190 0.1246 0.1190 0.1221 61,000 +0.01(+8.44%)
Apr 12, 2018 0.1126 0.1126 0.1126 0 +0.01(+5.93%)
Apr 11, 2018 0.1180 0.1200 0.1063 0.1063 80,700 -0.00(-2.48%)
Apr 10, 2018 0.1167 0.1200 0.1090 0.1090 43,782 +0.01(+5.83%)
Apr 09, 2018 0.1157 0.1157 0.1030 0.1030 117,079 -0.00(-2.86%)
Apr 06, 2018 0.1020 0.1060 0.1020 0.1060 26,500 +0.02(+18.21%)
Apr 05, 2018 0.1000 0.1000 0.0897 0.0897 11,416 -0.01(-5.88%)
Apr 04, 2018 0.0856 0.0953 0.0856 0.0953 24,997 +0.01(+7.44%)
Apr 03, 2018 0.0887 0.0887 0.0887 0.0887 5,000 -0.01(-8.56%)
Apr 02, 2018 0.0970 0.0970 0.0970 0.0970 8,000 +0.00(+2.97%)
Mar 28, 2018 0.0942 0.0942 0.0942 0 -0.00(-0.84%)
Mar 27, 2018 0.0960 0.1049 0.0923 0.0950 35,825 -0.01(-5.00%)
Mar 26, 2018 0.0969 0.1010 0.0929 0.1000 34,000 -0.01(-6.89%)
Mar 23, 2018 0.1060 0.1074 0.0985 0.1074 72,306 -0.00(-2.10%)
Mar 22, 2018 0.1082 0.1097 0.1082 0.1097 20,000 -0.00(-0.90%)
Mar 21, 2018 0.1107 0.1107 0.1107 0.1107 2,000 -0.01(-5.67%)
Mar 20, 2018 0.1173 0.1173 0.1173 0.1173 1,000 +0.01(+7.56%)
Mar 19, 2018 0.1127 0.1150 0.1091 0.1091 47,000 -0.01(-5.13%)
Mar 15, 2018 0.1150 0.1150 0.1150 0 -0.01(-4.96%)
Mar 13, 2018 0.1210 0.1210 0.1210 0 +0.01(+8.82%)
Mar 12, 2018 0.1111 0.1112 0.1111 0.1112 51,588 +0.00(+1.08%)
Mar 09, 2018 0.1248 0.1248 0.1080 0.1100 202,588 -0.01(-8.18%)
Mar 08, 2018 0.1317 0.1317 0.1198 0.1198 5,700 -0.00(-1.24%)
Mar 07, 2018 0.1293 0.1293 0.1213 0.1213 10,200 -0.00(-3.73%)
Mar 06, 2018 0.1143 0.1260 0.1143 0.1260 15,166 +0.01(+5.00%)
Mar 05, 2018 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-7.55%)
Mar 02, 2018 0.1282 0.1298 0.1282 0.1298 51,000 +0.02(+16.10%)
Feb 28, 2018 0.1118 0.1118 0.1118 83 +0.00(+3.71%)
Feb 27, 2018 0.1118 0.1118 0.1078 0.1078 20,375 -0.00(-1.46%)
Feb 26, 2018 0.1064 0.1223 0.1064 0.1094 26,876 -0.01(-6.97%)
Feb 23, 2018 0.1241 0.1241 0.1176 0.1176 3,800 +0.00(+0.60%)
Feb 21, 2018 0.1169 0.1169 0.1169 0 +0.00(+0.00%)
Feb 20, 2018 0.1200 0.1250 0.1169 0.1169 12,730 -0.00(-0.60%)
Feb 16, 2018 0.1176 0.1176 0.1176 0 -0.01(-6.67%)
Feb 15, 2018 0.1259 0.1260 0.1259 0.1260 23,045 +0.01(+4.13%)
Feb 14, 2018 0.1168 0.1210 0.1168 0.1210 10,700 +0.01(+5.95%)
Feb 13, 2018 0.1120 0.1142 0.1091 0.1142 40,331 +0.01(+4.67%)
Feb 12, 2018 0.1100 0.1131 0.1091 0.1091 26,436 +0.01(+8.13%)
Feb 09, 2018 0.1131 0.1131 0.1009 0.1009 179,404 -0.01(-10.87%)
Feb 08, 2018 0.1052 0.1132 0.1052 0.1132 58,000 -0.00(-0.18%)
Feb 07, 2018 0.1134 0.1100 0.1134 74,300 +0.00(+3.09%)
Feb 06, 2018 0.1177 0.1177 0.1000 0.1100 267,700 -0.00(-3.34%)
Feb 05, 2018 0.1244 0.1260 0.1138 0.1138 121,479 +0.00(+2.43%)
Feb 02, 2018 0.1196 0.1196 0.1100 0.1111 131,700 -0.00(-1.86%)
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.