Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aben Minerals Ltd (TSV: ABN )

0.0200 UNCHANGED
Last Price Updated: 12:53 PM EST, Feb 21, 2023 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, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Apr 29, 2020 0.0800 0.0800 0.0700 0.0750 124,371 -0.01(-6.25%)
Apr 28, 2020 0.0800 0.0800 0.0750 0.0800 105,082 +0.00(+0.00%)
Apr 27, 2020 0.0800 0.0850 0.0800 0.0800 168,880 +0.00(+0.00%)
Apr 24, 2020 0.0800 0.0800 0.0750 0.0800 84,140 +0.00(+0.00%)
Apr 23, 2020 0.0750 0.0800 0.0750 0.0800 81,302 +0.01(+6.67%)
Apr 22, 2020 0.0700 0.0750 0.0700 0.0750 65,665 +0.00(+7.14%)
Apr 21, 2020 0.0700 0.0700 0.0700 0.0700 15,600 -0.00(-6.67%)
Apr 20, 2020 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+7.14%)
Apr 17, 2020 0.0750 0.0750 0.0700 0.0700 110,000 -0.01(-12.50%)
Apr 16, 2020 0.0750 0.0800 0.0700 0.0800 445,125 +0.01(+6.67%)
Apr 15, 2020 0.0700 0.0750 0.0700 0.0750 120,500 +0.01(+15.38%)
Apr 14, 2020 0.0700 0.0800 0.0650 0.0650 312,133 -0.01(-7.14%)
Apr 13, 2020 0.0650 0.0700 0.0650 0.0700 22,000 +0.01(+7.69%)
Apr 09, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Apr 08, 2020 0.0650 0.0650 0.0600 0.0600 33,100 -0.01(-7.69%)
Apr 07, 2020 0.0650 0.0650 0.0650 0.0650 192,999 +0.01(+8.33%)
Apr 06, 2020 0.0600 0.0650 0.0600 0.0600 17,011 +0.00(+9.09%)
Apr 03, 2020 0.0600 0.0650 0.0550 0.0550 158,500 -0.00(-8.33%)
Apr 02, 2020 0.0650 0.0750 0.0600 0.0600 145,532 +0.00(+0.00%)
Apr 01, 2020 0.0550 0.0600 0.0550 0.0600 219,100 +0.01(+20.00%)
Mar 31, 2020 0.0550 0.0600 0.0500 0.0500 208,000 -0.00(-9.09%)
Mar 30, 2020 0.0650 0.0650 0.0500 0.0550 179,876 -0.01(-15.38%)
Mar 27, 2020 0.0650 0.0650 0.0650 0.0650 12,500 +0.01(+8.33%)
Mar 26, 2020 0.0600 0.0700 0.0600 0.0600 129,000 +0.00(+0.00%)
Mar 25, 2020 0.0600 0.0600 0.0600 0.0600 105,000 +0.00(+0.00%)
Mar 24, 2020 0.0650 0.0650 0.0600 0.0600 76,130 +0.00(+0.00%)
Mar 23, 2020 0.0500 0.0600 0.0450 0.0600 316,633 +0.01(+20.00%)
Mar 20, 2020 0.0500 0.0500 0.0500 0.0500 81,000 +0.00(+0.00%)
Mar 19, 2020 0.0600 0.0600 0.0500 0.0500 255,165 -0.01(-16.67%)
Mar 18, 2020 0.0600 0.0600 0.0500 0.0600 78,000 +0.00(+0.00%)
Mar 17, 2020 0.0550 0.0600 0.0550 0.0600 65,000 +0.00(+0.00%)
Mar 16, 2020 0.0550 0.0600 0.0550 0.0600 66,500 -0.01(-14.29%)
Mar 13, 2020 0.0600 0.0700 0.0500 0.0700 246,500 +0.02(+27.27%)
Mar 12, 2020 0.0550 0.0600 0.0500 0.0550 346,558 -0.00(-8.33%)
Mar 11, 2020 0.0600 0.0650 0.0600 0.0600 243,300 -0.01(-7.69%)
Mar 10, 2020 0.0650 0.0700 0.0650 0.0650 50,289 +0.00(+0.00%)
Mar 09, 2020 0.0700 0.0750 0.0650 0.0650 289,875 -0.01(-7.14%)
Mar 06, 2020 0.0750 0.0750 0.0700 0.0700 62,400 -0.00(-6.67%)
Mar 05, 2020 0.0750 0.0800 0.0750 0.0750 86,800 +0.00(+0.00%)
Mar 04, 2020 0.0750 0.0750 0.0750 0.0750 38,000 +0.00(+7.14%)
Mar 03, 2020 0.0700 0.0700 0.0700 0.0700 70,000 +0.00(+0.00%)
Mar 02, 2020 0.0750 0.0750 0.0650 0.0700 344,750 +0.00(+0.00%)
Feb 28, 2020 0.0700 0.0750 0.0600 0.0700 348,830 -0.00(-6.67%)
Feb 27, 2020 0.0800 0.0800 0.0750 0.0750 332,259 -0.01(-6.25%)
Feb 26, 2020 0.0850 0.0850 0.0800 0.0800 61,000 -0.01(-5.88%)
Feb 25, 2020 0.0850 0.0850 0.0850 0.0850 153,066 +0.00(+0.00%)
Feb 24, 2020 0.0850 0.0850 0.0800 0.0850 59,000 +0.01(+6.25%)
Feb 21, 2020 0.0850 0.0850 0.0800 0.0800 85,665 +0.00(+0.00%)
Feb 20, 2020 0.0850 0.0900 0.0800 0.0800 85,600 -0.01(-5.88%)
Feb 19, 2020 0.0850 0.0850 0.0850 0.0850 75,900 +0.00(+0.00%)
Feb 18, 2020 0.0900 0.0900 0.0850 0.0850 154,900 +0.00(+0.00%)
Feb 14, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Feb 13, 2020 0.0850 0.0950 0.0850 0.0900 142,500 +0.00(+5.88%)
Feb 12, 2020 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
Feb 11, 2020 0.0850 0.0900 0.0850 0.0900 128,764 +0.00(+5.88%)
Feb 10, 2020 0.0850 0.0850 0.0850 0.0850 24,200 +0.01(+6.25%)
Feb 07, 2020 0.0800 0.0800 0.0800 0.0800 68,000 +0.00(+0.00%)
Feb 06, 2020 0.0800 0.0800 0.0800 0.0800 2,090 +0.00(+0.00%)
Feb 05, 2020 0.0800 0.0850 0.0800 0.0800 80,000 +0.00(+0.00%)
Feb 04, 2020 0.0800 0.0850 0.0800 0.0800 22,000 +0.00(+0.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.