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 )

0.0756 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 6, 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 28, 2021 0.0580 0.0580 0.0574 0.0580 40,980 +0.00(+0.00%)
May 27, 2021 0.0557 0.0580 0.0536 0.0580 75,392 +0.00(+8.21%)
May 26, 2021 0.0521 0.0539 0.0511 0.0536 53,106 -0.00(-2.55%)
May 25, 2021 0.0600 0.0600 0.0530 0.0550 41,126 -0.00(-8.33%)
May 24, 2021 0.0600 0.0600 0.0540 0.0600 27,500 +0.00(+0.00%)
May 21, 2021 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
May 20, 2021 0.0585 0.0585 0.0550 0.0550 51,066 -0.00(-4.68%)
May 19, 2021 0.0569 0.0700 0.0523 0.0577 111,086 +0.00(+4.91%)
May 18, 2021 0.0597 0.0597 0.0550 0.0550 10,600 -0.00(-8.33%)
May 17, 2021 0.0600 0.0600 0.0600 0.0600 3,025 +0.00(+0.50%)
May 14, 2021 0.0585 0.0597 0.0580 0.0597 5,272 +0.00(+4.74%)
May 13, 2021 0.0600 0.0600 0.0570 0.0570 33,289 +0.00(+0.88%)
May 12, 2021 0.0563 0.0590 0.0561 0.0565 62,600 -0.00(-0.18%)
May 11, 2021 0.0566 0.0570 0.0565 0.0566 34,016 -0.00(-1.57%)
May 10, 2021 0.0565 0.0587 0.0565 0.0575 38,737 -0.00(-8.00%)
May 07, 2021 0.0574 0.0625 0.0574 0.0625 3,000 +0.01(+8.89%)
May 06, 2021 0.0600 0.0600 0.0574 0.0574 27,446 +0.00(+1.41%)
May 05, 2021 0.0566 0.0566 0.0566 0.0566 100,000 -0.01(-10.87%)
May 04, 2021 0.0560 0.0635 0.0560 0.0635 4,803 +0.00(+2.42%)
May 03, 2021 0.0620 0.0620 0.0620 0.0620 10,000 +0.01(+9.93%)
Apr 30, 2021 0.0566 0.0616 0.0564 0.0564 120,700 -0.00(-0.18%)
Apr 29, 2021 0.0565 0.0565 0.0565 0.0565 1,502 +0.00(+0.00%)
Apr 28, 2021 0.0582 0.0589 0.0565 0.0565 15,100 -0.00(-5.83%)
Apr 27, 2021 0.0660 0.0700 0.0561 0.0600 140,150 -0.01(-7.69%)
Apr 26, 2021 0.0580 0.0650 0.0571 0.0650 185,158 +0.01(+14.44%)
Apr 23, 2021 0.0580 0.0580 0.0568 0.0568 27,800 +0.00(+1.43%)
Apr 22, 2021 0.0560 0.0580 0.0560 0.0560 39,542 +0.00(+0.00%)
Apr 21, 2021 0.0560 0.0560 0.0560 0.0560 23,257 -0.00(-0.88%)
Apr 19, 2021 0.0565 0.0565 0.0565 0 +0.00(+1.62%)
Apr 16, 2021 0.0556 0.0556 0.0556 0.0556 44,200 -0.00(-5.12%)
Apr 15, 2021 0.0603 0.0603 0.0586 0.0586 63,200 +0.00(+2.99%)
Apr 14, 2021 0.0558 0.0573 0.0558 0.0569 28,959 -0.00(-5.64%)
Apr 13, 2021 0.0603 0.0603 0.0603 0.0603 101 +0.00(+8.45%)
Apr 12, 2021 0.0556 0.0556 0.0556 0.0556 17,583 -0.00(-3.14%)
Apr 08, 2021 0.0574 0.0574 0.0574 0 -0.00(-2.71%)
Apr 07, 2021 0.0602 0.0602 0.0590 0.0590 23,354 -0.00(-1.50%)
Apr 06, 2021 0.0590 0.0606 0.0590 0.0599 171,991 +0.00(+1.53%)
Apr 05, 2021 0.0690 0.0690 0.0555 0.0590 81,870 -0.01(-10.20%)
Apr 01, 2021 0.0579 0.0686 0.0555 0.0657 130,600 +0.01(+16.28%)
Mar 31, 2021 0.0565 0.0565 0.0565 0.0565 1,079 +0.00(+3.67%)
Mar 30, 2021 0.0510 0.0560 0.0510 0.0545 20,393 -0.00(-0.91%)
Mar 29, 2021 0.0534 0.0550 0.0525 0.0550 36,700 +0.00(+2.42%)
Mar 26, 2021 0.0543 0.0561 0.0537 0.0537 31,900 +0.00(+1.13%)
Mar 25, 2021 0.0532 0.0540 0.0509 0.0531 52,500 -0.00(-1.30%)
Mar 24, 2021 0.0570 0.0570 0.0538 0.0538 52,913 +0.00(+5.28%)
Mar 23, 2021 0.0530 0.0530 0.0511 0.0511 2,000 -0.00(-5.02%)
Mar 22, 2021 0.0531 0.0550 0.0510 0.0538 35,733 -0.00(-4.44%)
Mar 19, 2021 0.0600 0.0600 0.0539 0.0563 66,600 +0.00(+3.49%)
Mar 18, 2021 0.0544 0.0544 0.0490 0.0544 35,745 +0.00(+4.62%)
Mar 17, 2021 0.0510 0.0520 0.0509 0.0520 14,735 +0.00(+1.96%)
Mar 16, 2021 0.0491 0.0520 0.0491 0.0510 17,251 +0.00(+3.87%)
Mar 15, 2021 0.0500 0.0518 0.0491 0.0491 66,290 -0.00(-5.03%)
Mar 12, 2021 0.0506 0.0517 0.0506 0.0517 8,000 +0.00(+5.51%)
Mar 09, 2021 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Mar 08, 2021 0.0490 0.0519 0.0490 0.0490 153,050 +0.00(+0.00%)
Mar 05, 2021 0.0500 0.0518 0.0471 0.0490 445,900 -0.00(-6.67%)
Mar 04, 2021 0.0552 0.0552 0.0525 0.0525 34,293 +0.00(+5.00%)
Mar 03, 2021 0.0480 0.0500 0.0471 0.0500 17,672 -0.00(-2.91%)
Mar 02, 2021 0.0504 0.0532 0.0504 0.0515 66,209 +0.00(+3.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.