Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Aben Minerals Ltd (OP: ABNAF )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, May 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 (%)
Nov 30, 2021 0.0420 0.0420 0.0420 0.0420 600 -0.00(-1.18%)
Nov 29, 2021 0.0425 0.0425 0.0402 0.0425 30,790 -0.00(-0.23%)
Nov 26, 2021 0.0426 0.0426 0.0426 0.0426 1,108 +0.00(+6.50%)
Nov 24, 2021 0.0400 0.0469 0.0400 0.0400 174,488 -0.01(-13.23%)
Nov 23, 2021 0.0422 0.0461 0.0400 0.0461 210,760 +0.00(+8.98%)
Nov 22, 2021 0.0442 0.0445 0.0400 0.0423 25,190 -0.00(-1.63%)
Nov 19, 2021 0.0425 0.0430 0.0425 0.0430 8,200 -0.00(-1.15%)
Nov 18, 2021 0.0424 0.0437 0.0424 0.0435 28,481 +0.00(+11.25%)
Nov 17, 2021 0.0414 0.0448 0.0390 0.0391 19,614 -0.00(-11.14%)
Nov 16, 2021 0.0425 0.0450 0.0425 0.0440 81,576 +0.00(+6.28%)
Nov 15, 2021 0.0391 0.0414 0.0391 0.0414 12,720 +0.00(+0.98%)
Nov 12, 2021 0.0393 0.0410 0.0393 0.0410 37,174 +0.00(+0.24%)
Nov 11, 2021 0.0378 0.0410 0.0367 0.0409 219,583 +0.01(+15.86%)
Nov 09, 2021 0.0404 0.0410 0.0313 0.0353 1,923,708 -0.00(-11.75%)
Nov 08, 2021 0.0400 0.0400 0.0351 0.0400 13,469 +0.00(+13.64%)
Nov 05, 2021 0.0352 0.0352 0.0352 0.0352 100,165 -0.00(-2.22%)
Nov 04, 2021 0.0375 0.0381 0.0350 0.0360 62,095 -0.00(-1.10%)
Nov 03, 2021 0.0387 0.0387 0.0356 0.0364 150,300 -0.00(-4.21%)
Nov 02, 2021 0.0380 0.0380 0.0380 0.0380 1,011 -0.00(-3.55%)
Oct 29, 2021 0.0394 0.0394 0.0394 0 +0.00(+1.03%)
Oct 28, 2021 0.0391 0.0391 0.0390 0.0390 47,300 -0.00(-2.26%)
Oct 27, 2021 0.0391 0.0410 0.0391 0.0399 2,219 +0.00(+1.79%)
Oct 26, 2021 0.0418 0.0418 0.0392 0.0392 6,293 +0.00(+0.26%)
Oct 25, 2021 0.0391 0.0391 0.0391 0.0391 1,299 -0.00(-2.25%)
Oct 22, 2021 0.0408 0.0408 0.0400 0.0400 8,509 -0.00(-1.96%)
Oct 21, 2021 0.0396 0.0408 0.0396 0.0408 24,753 +0.00(+2.00%)
Oct 20, 2021 0.0390 0.0411 0.0390 0.0400 5,794 -0.00(-1.23%)
Oct 19, 2021 0.0359 0.0410 0.0359 0.0405 151,743 -0.00(-0.49%)
Oct 18, 2021 0.0409 0.0409 0.0359 0.0407 12,876 +0.00(+6.27%)
Oct 15, 2021 0.0390 0.0409 0.0383 0.0383 27,500 -0.00(-0.52%)
Oct 14, 2021 0.0353 0.0435 0.0353 0.0385 157,921 -0.00(-5.17%)
Oct 13, 2021 0.0379 0.0406 0.0379 0.0406 1,166 +0.00(+9.43%)
Oct 12, 2021 0.0393 0.0400 0.0371 0.0371 21,283 +0.00(+6.00%)
Oct 11, 2021 0.0375 0.0375 0.0350 0.0350 19,760 -0.01(-13.15%)
Oct 08, 2021 0.0403 0.0403 0.0403 0.0403 250 +0.00(+0.00%)
Oct 07, 2021 0.0373 0.0403 0.0373 0.0403 2,659 +0.00(+6.05%)
Oct 06, 2021 0.0380 0.0380 0.0380 0.0380 15,319 -0.00(-5.00%)
Oct 05, 2021 0.0351 0.0400 0.0351 0.0400 2,850 -0.00(-5.66%)
Oct 04, 2021 0.0384 0.0424 0.0384 0.0424 600 -0.00(-0.24%)
Oct 01, 2021 0.0425 0.0425 0.0410 0.0425 6,000 -0.00(-3.63%)
Sep 30, 2021 0.0369 0.0441 0.0369 0.0441 2,800 +0.01(+13.66%)
Sep 29, 2021 0.0405 0.0405 0.0386 0.0388 164,235 +0.00(+0.26%)
Sep 28, 2021 0.0409 0.0469 0.0387 0.0387 101,141 -0.01(-15.32%)
Sep 24, 2021 0.0457 0.0457 0.0457 42 -0.00(-5.97%)
Sep 23, 2021 0.0486 0.0486 0.0486 0.0486 450 +0.00(+2.32%)
Sep 22, 2021 0.0420 0.0475 0.0420 0.0475 1,930 +0.00(+0.42%)
Sep 21, 2021 0.0419 0.0473 0.0419 0.0473 1,122 +0.00(+4.42%)
Sep 20, 2021 0.0424 0.0472 0.0424 0.0453 72,250 +0.00(+5.35%)
Sep 17, 2021 0.0429 0.0430 0.0427 0.0430 100,000 +0.00(+0.00%)
Sep 16, 2021 0.0478 0.0478 0.0426 0.0430 160,280 -0.00(-0.23%)
Sep 15, 2021 0.0430 0.0459 0.0430 0.0431 39,210 -0.00(-1.37%)
Sep 14, 2021 0.0388 0.0441 0.0388 0.0437 40,393 +0.00(+9.25%)
Sep 13, 2021 0.0397 0.0441 0.0388 0.0400 363,345 -0.00(-7.19%)
Sep 10, 2021 0.0420 0.0437 0.0420 0.0431 25,221 +0.00(+3.86%)
Sep 09, 2021 0.0415 0.0415 0.0415 0.0415 5,566 +0.00(+6.14%)
Sep 08, 2021 0.0400 0.0400 0.0391 0.0391 31,403 -0.01(-12.13%)
Sep 07, 2021 0.0444 0.0445 0.0390 0.0445 143,967 +0.00(+1.37%)
Sep 03, 2021 0.0400 0.0446 0.0396 0.0439 106,534 +0.00(+9.75%)
Sep 02, 2021 0.0410 0.0410 0.0391 0.0400 83,828 -0.00(-2.44%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.