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 (%)
Dec 29, 2017 0.1450 0.1450 0.1450 0 +0.02(+16.00%)
Dec 28, 2017 0.1369 0.1369 0.1140 0.1250 48,495 -0.01(-3.85%)
Dec 27, 2017 0.1400 0.1486 0.1285 0.1300 74,568 -0.01(-7.14%)
Dec 26, 2017 0.1230 0.1450 0.1230 0.1400 51,912 +0.03(+23.13%)
Dec 22, 2017 0.1150 0.1150 0.1100 0.1137 3,435 -0.00(-3.56%)
Dec 21, 2017 0.1118 0.1181 0.1075 0.1179 89,999 +0.01(+5.17%)
Dec 20, 2017 0.1121 0.1121 0.1121 0.1121 1,631 -0.00(-2.18%)
Dec 19, 2017 0.1100 0.1146 0.1100 0.1146 57,575 +0.00(+4.18%)
Dec 18, 2017 0.1069 0.1191 0.1069 0.1100 37,683 +0.00(+0.00%)
Dec 15, 2017 0.1100 0.1169 0.1070 0.1100 34,216 -0.01(-4.35%)
Dec 14, 2017 0.1100 0.1208 0.1100 0.1150 133,200 +0.00(+2.95%)
Dec 13, 2017 0.1064 0.1150 0.1064 0.1117 126,750 +0.01(+4.78%)
Dec 12, 2017 0.1036 0.1112 0.1036 0.1066 21,103 +0.00(+4.10%)
Dec 11, 2017 0.1220 0.1220 0.0986 0.1024 40,066 -0.00(-4.21%)
Dec 08, 2017 0.0921 0.1138 0.0921 0.1069 168,366 +0.01(+10.79%)
Dec 07, 2017 0.0970 0.0970 0.0965 0.0965 20,000 -0.00(-1.46%)
Dec 06, 2017 0.0979 0.0979 0.0979 0.0979 5,075 -0.00(-1.69%)
Dec 05, 2017 0.0897 0.0996 0.0897 0.0996 6,525 +0.01(+10.67%)
Dec 04, 2017 0.0818 0.0960 0.0818 0.0900 57,016 -0.01(-5.26%)
Dec 01, 2017 0.1000 0.1000 0.0850 0.0950 12,483 -0.00(-4.04%)
Nov 30, 2017 0.0990 0.0990 0.0990 0.0990 2,233 +0.01(+10.00%)
Nov 29, 2017 0.0905 0.0925 0.0900 0.0900 7,000 -0.00(-0.99%)
Nov 28, 2017 0.0890 0.0909 0.0850 0.0909 16,600 -0.00(-1.20%)
Nov 22, 2017 0.0920 0.0920 0.0920 83 -0.00(-2.11%)
Nov 21, 2017 0.0898 0.0940 0.0880 0.0940 19,133 +0.00(+3.05%)
Nov 20, 2017 0.1008 0.1008 0.0912 0.0912 43,538 -0.01(-11.46%)
Nov 17, 2017 0.0950 0.1030 0.0848 0.1030 23,833 +0.01(+11.96%)
Nov 16, 2017 0.0901 0.0954 0.0901 0.0920 42,000 +0.01(+8.24%)
Nov 15, 2017 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-4.60%)
Nov 14, 2017 0.0944 0.0944 0.0875 0.0891 100,546 -0.01(-10.27%)
Nov 13, 2017 0.0900 0.0993 0.0891 0.0993 115,349 +0.01(+10.33%)
Nov 10, 2017 0.0950 0.0950 0.0855 0.0900 93,430 -0.01(-7.22%)
Nov 09, 2017 0.0931 0.1000 0.0931 0.0970 18,600 +0.01(+12.27%)
Nov 08, 2017 0.1040 0.1040 0.0864 0.0864 44,236 -0.00(-4.00%)
Nov 07, 2017 0.1076 0.1076 0.0900 0.0900 185,813 -0.02(-19.64%)
Nov 06, 2017 0.1669 0.1669 0.1080 0.1120 457,874 -0.03(-21.24%)
Nov 03, 2017 0.1314 0.1422 0.1314 0.1422 8,500 +0.01(+10.32%)
Nov 02, 2017 0.1307 0.1307 0.1289 0.1289 17,041 -0.01(-3.81%)
Nov 01, 2017 0.1368 0.1400 0.1301 0.1340 48,000 -0.00(-2.97%)
Oct 31, 2017 0.1361 0.1381 0.1361 0.1381 8,850 +0.01(+10.83%)
Oct 30, 2017 0.1333 0.1333 0.1246 0.1246 29,500 -0.01(-10.36%)
Oct 27, 2017 0.1450 0.1480 0.1390 0.1390 50,400 +0.02(+17.10%)
Oct 26, 2017 0.1132 0.1200 0.1050 0.1187 29,250 +0.00(+3.22%)
Oct 25, 2017 0.1200 0.1209 0.1070 0.1150 117,492 -0.02(-14.24%)
Oct 24, 2017 0.1330 0.1345 0.1242 0.1341 84,950 +0.01(+7.80%)
Oct 23, 2017 0.1325 0.1345 0.1215 0.1244 46,200 -0.01(-6.11%)
Oct 20, 2017 0.1500 0.1560 0.1200 0.1325 392,800 -0.03(-16.35%)
Oct 19, 2017 0.1480 0.1584 0.1480 0.1584 46,033 +0.01(+8.20%)
Oct 18, 2017 0.1600 0.1600 0.1380 0.1464 167,400 -0.01(-3.68%)
Oct 17, 2017 0.1715 0.1715 0.1520 0.1520 68,211 -0.02(-14.12%)
Oct 16, 2017 0.1715 0.1877 0.1715 0.1770 71,550 +0.00(+2.85%)
Oct 13, 2017 0.1900 0.2134 0.1720 0.1721 172,250 -0.00(-2.22%)
Oct 12, 2017 0.1900 0.1900 0.1760 0.1760 47,500 -0.01(-7.37%)
Oct 11, 2017 0.1940 0.1940 0.1868 0.1900 58,250 +0.00(+0.05%)
Oct 10, 2017 0.1830 0.2000 0.1830 0.1899 52,875 +0.01(+3.77%)
Oct 09, 2017 0.1680 0.1830 0.1680 0.1830 88,951 +0.01(+5.78%)
Oct 06, 2017 0.1840 0.1840 0.1606 0.1730 295,310 -0.02(-11.73%)
Oct 05, 2017 0.2000 0.2000 0.1700 0.1960 319,111 -0.00(-2.15%)
Oct 04, 2017 0.2285 0.2376 0.1961 0.2003 660,291 -0.11(-35.39%)
Oct 03, 2017 0.3396 0.3396 0.2900 0.3100 202,329 -0.03(-7.46%)
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.