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 (%)
May 31, 2018 0.1620 0.1712 0.1620 0.1678 18,700 +0.01(+4.16%)
May 30, 2018 0.1500 0.1619 0.1470 0.1611 22,400 +0.01(+7.40%)
May 29, 2018 0.1458 0.1640 0.1458 0.1500 39,700 -0.01(-3.23%)
May 25, 2018 0.1550 0.1550 0.1550 0 -0.01(-5.95%)
May 24, 2018 0.1690 0.1690 0.1648 0.1648 83,865 -0.00(-0.12%)
May 23, 2018 0.1750 0.1750 0.1650 0.1650 29,450 +0.00(+0.24%)
May 22, 2018 0.1730 0.1850 0.1646 0.1646 29,100 -0.00(-0.96%)
May 21, 2018 0.1729 0.1730 0.1662 0.1662 16,062 +0.00(+0.73%)
May 18, 2018 0.1588 0.1650 0.1588 0.1650 9,116 +0.00(+0.00%)
May 17, 2018 0.1650 0.1650 0.1650 0.1650 5,041 -0.00(-2.54%)
May 16, 2018 0.1680 0.1693 0.1680 0.1693 15,520 -0.00(-0.41%)
May 15, 2018 0.1800 0.1832 0.1700 0.1700 58,315 -0.01(-5.56%)
May 14, 2018 0.1852 0.1919 0.1788 0.1800 40,373 +0.01(+9.09%)
May 11, 2018 0.1690 0.1770 0.1650 0.1650 79,150 +0.00(+1.23%)
May 10, 2018 0.1625 0.1630 0.1622 0.1630 3,767 +0.00(+2.52%)
May 09, 2018 0.1534 0.1610 0.1534 0.1590 37,500 +0.00(+2.58%)
May 08, 2018 0.1500 0.1570 0.1500 0.1550 39,500 +0.00(+2.92%)
May 07, 2018 0.1506 0.1506 0.1506 0.1506 267 +0.00(+1.07%)
May 04, 2018 0.1320 0.1490 0.1320 0.1490 7,500 +0.00(+1.78%)
May 03, 2018 0.1464 0.1464 0.1464 0.1464 10,000 -0.01(-6.69%)
May 02, 2018 0.1596 0.1596 0.1480 0.1569 11,321 +0.02(+11.28%)
May 01, 2018 0.1418 0.1418 0.1410 0.1410 18,000 +0.01(+10.68%)
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%)
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.