Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abound Energy Inc (OP: ZAIRF )

0.0676 -0.0012 (-1.74%)
Streaming Delayed Price Updated: 1:24 PM 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 (%)
Jan 30, 2024 0.2314 47 -0.02(-8.86%)
Jan 29, 2024 0.2539 0.2539 0.2539 0.2539 916 +0.00(+1.56%)
Jan 26, 2024 0.2500 0.2500 0.2500 0.2500 8,251 +0.02(+8.70%)
Jan 25, 2024 0.2300 0.2580 0.2300 0.2300 3,399 -0.02(-8.00%)
Jan 24, 2024 0.2473 0.2731 0.2473 0.2500 72,035 +0.02(+8.55%)
Jan 23, 2024 0.2596 0.2723 0.2303 0.2303 28,850 -0.03(-11.29%)
Jan 22, 2024 0.2460 0.2647 0.2170 0.2596 70,233 +0.04(+15.69%)
Jan 19, 2024 0.2080 0.2406 0.2080 0.2244 26,186 +0.03(+18.11%)
Jan 18, 2024 0.1600 0.2006 0.1550 0.1900 12,158 -0.01(-5.00%)
Jan 17, 2024 0.1725 0.2000 0.1500 0.2000 38,724 +0.00(+0.00%)
Jan 16, 2024 0.2080 0.2000 0.1723 0.2000 32,305 +0.06(+43.88%)
Jan 12, 2024 0.1390 0.1615 0.1390 0.1390 27,355 -0.01(-6.77%)
Jan 11, 2024 0.1718 0.2010 0.1390 0.1491 58,841 -0.02(-13.21%)
Jan 10, 2024 0.1793 0.1943 0.1718 0.1718 15,784 +0.01(+3.87%)
Jan 09, 2024 0.1430 0.2000 0.1300 0.1654 84,003 +0.04(+35.13%)
Jan 08, 2024 0.1224 0.1224 0.1210 0.1224 35,895 +0.00(+0.00%)
Jan 05, 2024 0.1100 0.1224 0.1100 0.1224 78,054 +0.01(+11.27%)
Jan 04, 2024 0.1060 0.1100 0.1019 0.1100 7,686 +0.01(+7.95%)
Jan 03, 2024 0.1043 0.1100 0.1019 0.1019 31,768 +0.00(+0.00%)
Jan 02, 2024 0.1085 0.1085 0.1019 0.1019 1,475 +0.00(+0.00%)
Dec 29, 2023 0.1070 0.1085 0.0900 0.1019 36,574 +0.02(+18.49%)
Dec 28, 2023 0.0860 0.1023 0.0860 0.0860 31,335 -0.02(-16.42%)
Dec 27, 2023 0.0783 0.1100 0.0783 0.1029 47,017 +0.02(+31.42%)
Dec 26, 2023 0.0700 0.0783 0.0700 0.0783 4,632 +0.00(+4.40%)
Dec 22, 2023 0.0838 0.0855 0.0740 0.0750 11,120 +0.00(+1.35%)
Dec 21, 2023 0.0927 0.0972 0.0740 0.0740 64,195 -0.02(-20.43%)
Dec 20, 2023 0.0945 0.0955 0.0700 0.0930 39,971 -0.00(-4.32%)
Dec 19, 2023 0.0963 0.1013 0.0930 0.0972 13,378 +0.00(+4.18%)
Dec 18, 2023 0.0930 0.1040 0.0930 0.0933 11,075 +0.00(+0.32%)
Dec 15, 2023 0.1000 0.1000 0.0930 0.0930 29,401 -0.01(-6.06%)
Dec 14, 2023 0.1130 0.1130 0.0800 0.0990 10,036 +0.01(+5.32%)
Dec 13, 2023 0.0945 0.1000 0.0940 0.0940 212,810 -0.01(-6.09%)
Dec 12, 2023 0.0993 0.1001 0.0940 0.1001 30,462 +0.09(+1234.67%)
Nov 13, 2023 0.0075 0 -0.00(-16.67%)
Nov 10, 2023 0.0075 0.0099 0.0062 0.0090 44,091 +0.00(+30.43%)
Nov 09, 2023 0.0070 0.0070 0.0051 0.0069 248,802 +0.00(+1.47%)
Nov 08, 2023 0.0095 0.0095 0.0047 0.0068 1,246,922 -0.00(-16.05%)
Nov 07, 2023 0.0100 0.0102 0.0070 0.0081 1,308,218 -0.00(-22.12%)
Nov 06, 2023 0.0092 0.0112 0.0092 0.0104 276,914 -0.00(-0.95%)
Nov 03, 2023 0.0096 0.0106 0.0073 0.0105 1,096,513 +0.00(+14.13%)
Nov 02, 2023 0.0096 0.0104 0.0090 0.0092 71,867 +0.00(+2.22%)
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.