Aben Minerals Ltd (PK) (ABNAF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0.0489 | 0 | 0 | 0 | CS |
| 4 | -0.0025 | -5.07099391481 | 0.0493 | 0.054 | 0.0451 | 7024 | 0.05019975 | CS |
| 12 | -0.017075 | -26.7318982387 | 0.063875 | 0.063875 | 0.0451 | 4371 | 0.05204006 | CS |
| 26 | -0.0132 | -22 | 0.06 | 0.0902 | 0.0438 | 5451 | 0.06093197 | CS |
| 52 | -0.02404 | -33.9356295878 | 0.07084 | 0.0902 | 0.0438 | 5444 | 0.06274128 | CS |
| 156 | -0.3432 | -88 | 0.39 | 0.488 | 0.0438 | 44004 | 0.25962886 | CS |
| 260 | -0.6182 | -92.962406015 | 0.665 | 1.2162 | 0.0438 | 73085 | 0.54146582 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 0.0468 | 0.0017 | 3.77 | 0.0489 | 0.0489 | 0.0468 | 2000 |
| 1734647100 | 0.0451 | 0 | 0.00 | 0.0451 | 0.0451 | 0.0451 | 0 |
| 1734560700 | 0.0451 | 0 | 0.00 | 0.0451 | 0.0451 | 0.0451 | 0 |
| 1734474300 | 0.0451 | 0 | 0.00 | 0.0451 | 0.0451 | 0.0451 | 0 |
| 1734387900 | 0.0451 | 0 | 0.00 | 0.0451 | 0.0451 | 0.0451 | 0 |
| 1734128700 | 0.0451 | 0 | 0.00 | 0.0451 | 0.0451 | 0.0451 | 0 |
| 1734042300 | 0.0451 | 0 | 0.00 | 0.0451 | 0.0451 | 0.0451 | 0 |
| 1733955900 | 0.0451 | -0.0024 | -5.05 | 0.0451 | 0.0451 | 0.0451 | 533 |
| 1733869200 | 0.0475 | 0.0024 | 5.32 | 0.0475 | 0.0475 | 0.0475 | 100 |
| 1733782800 | 0.0451 | -0.0089 | -16.48 | 0.0451 | 0.0451 | 0.0451 | 4600 |
| 1733523780 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1733437380 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1733350980 | 0.054 | 0.0043 | 8.65 | 0.054 | 0.054 | 0.054 | 5000 |
| 1733264940 | 0.0497 | 0 | 0.00 | 0.0497 | 0.0497 | 0.0497 | 0 |
| 1733178540 | 0.0497 | 0 | 0.00 | 0.0497 | 0.0497 | 0.0497 | 0 |
| 1732919340 | 0.0497 | 0 | 0.00 | 0.0497 | 0.0497 | 0.0497 | 0 |
| 1732746540 | 0.0497 | -0.00084 | -1.66 | 0.05 | 0.05 | 0.0497 | 6170 |
| 1732660140 | 0.05054 | 0.0012401 | 2.52 | 0.0463999 | 0.05054 | 0.0463999 | 32267 |
| 1732573200 | 0.0492999 | 0 | 0.00 | 0.0492999 | 0.0492999 | 0.0492999 | 0 |
| 1732314000 | 0.0492999 | -0.0007 | -1.40 | 0.0492999 | 0.0492999 | 0.0492999 | 500 |
| 1732227600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1732141200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1732054800 | 0.05 | -0.001 | -1.96 | 0.05 | 0.05 | 0.05 | 4000 |
| 1731968400 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1731709200 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1731622800 | 0.0509999 | 0.0046 | 9.91 | 0.0509999 | 0.0509999 | 0.0509999 | 4330 |
| 1731536880 | 0.0463999 | 0 | 0.00 | 0.0463999 | 0.0463999 | 0.0463999 | 0 |
| 1731450480 | 0.0463999 | -0.0084 | -15.33 | 0.0463999 | 0.0463999 | 0.0463999 | 130 |
| 1731363600 | 0.0548 | 0.0043 | 8.51 | 0.0548 | 0.0548 | 0.0548 | 500 |
| 1731104400 | 0.0505 | -0.0036 | -6.65 | 0.0505 | 0.0505 | 0.0505 | 4000 |
| 1731018540 | 0.0541 | -0.00065 | -1.19 | 0.0541 | 0.0541 | 0.0541 | 4000 |
| 1730932080 | 0.05475 | 0 | 0.00 | 0.05475 | 0.05475 | 0.05475 | 0 |
| 1730845680 | 0.05475 | 0.0001 | 0.18 | 0.05475 | 0.05475 | 0.05475 | 2000 |
| 1730759160 | 0.05465 | 0.00635 | 13.15 | 0.0483 | 0.05465 | 0.0483 | 13980 |
| 1730496300 | 0.0483 | 0 | 0.00 | 0.0483 | 0.0483 | 0.0483 | 0 |
| 1730409900 | 0.0483 | 0 | 0.00 | 0.0483 | 0.0483 | 0.0483 | 0 |
| 1730323500 | 0.0483 | -0.0016 | -3.21 | 0.0483 | 0.0483 | 0.0483 | 1032 |
| 1730237280 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1730150880 | 0.0499 | -0.0052 | -9.44 | 0.0499 | 0.0499 | 0.0499 | 1250 |
| 1729891740 | 0.0551 | 0 | 0.00 | 0.0551 | 0.0551 | 0.0551 | 0 |
| 1729805340 | 0.0551 | 0 | 0.00 | 0.0551 | 0.0551 | 0.0551 | 0 |
| 1729718940 | 0.0551 | -0.0025 | -4.34 | 0.0551 | 0.0551 | 0.0551 | 1000 |
| 1729632300 | 0.0576 | 0.0034 | 6.27 | 0.0576 | 0.0576 | 0.0576 | 4000 |
| 1729545900 | 0.0542 | 0 | 0.00 | 0.0542 | 0.0542 | 0.0542 | 0 |
| 1729286700 | 0.0542 | 0 | 0.00 | 0.0542 | 0.0542 | 0.0542 | 0 |
| 1729200300 | 0.0542 | 0 | 0.00 | 0.0542 | 0.0542 | 0.0542 | 0 |
| 1729113900 | 0.0542 | 0 | 0.00 | 0.0542 | 0.0542 | 0.0542 | 0 |
| 1729027500 | 0.0542 | 0 | 0.00 | 0.0542 | 0.0542 | 0.0542 | 0 |
| 1728941100 | 0.0542 | 0 | 0.00 | 0.0542 | 0.0542 | 0.0542 | 0 |
| 1728681900 | 0.0542 | -0.00133 | -2.40 | 0.05415 | 0.0542 | 0.05415 | 11097 |
| 1728595200 | 0.05553 | 0 | 0.00 | 0.05553 | 0.05553 | 0.05553 | 0 |
| 1728508800 | 0.05553 | 0.00903 | 19.42 | 0.05553 | 0.05553 | 0.05553 | 810 |
| 1728422820 | 0.0465 | 0 | 0.00 | 0.0465 | 0.0465 | 0.0465 | 0 |
| 1728336420 | 0.0465 | 0 | 0.00 | 0.0465 | 0.0465 | 0.0465 | 0 |
| 1728077220 | 0.0465 | -0.01355 | -22.56 | 0.0563 | 0.0563 | 0.0465 | 1200 |
| 1727990940 | 0.06005 | 0 | 0.00 | 0.06005 | 0.06005 | 0.06005 | 0 |
| 1727904540 | 0.06005 | 0 | 0.00 | 0.06005 | 0.06005 | 0.06005 | 0 |
| 1727818140 | 0.06005 | -0.003825 | -5.99 | 0.05405 | 0.06005 | 0.05405 | 2300 |
| 1727731200 | 0.063875 | 0 | 0.00 | 0.063875 | 0.063875 | 0.063875 | 0 |
| 1727472000 | 0.063875 | 0.002775 | 4.54 | 0.063875 | 0.063875 | 0.063875 | 100 |
| 1727386200 | 0.0611 | -0.0014 | -2.24 | 0.0611 | 0.0611 | 0.0611 | 500 |
| 1727299200 | 0.0625 | 0.00501 | 8.71 | 0.0625 | 0.0625 | 0.0625 | 2000 |
| 1727213340 | 0.05749 | 0 | 0.00 | 0.05749 | 0.05749 | 0.05749 | 0 |
| 1727126940 | 0.05749 | -0.00441 | -7.12 | 0.05749 | 0.05749 | 0.05749 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
