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

Abound Energy Inc (OP: ZAIRF )

0.0610 -0.0079 (-11.47%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 31, 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, 2024 0.0600 0.0690 0.0600 0.0610 36,224 -0.01(-11.47%)
May 30, 2024 0.0630 0.0689 0.0610 0.0689 12,211 +0.00(+5.35%)
May 29, 2024 0.0700 0.0700 0.0590 0.0654 104,826 -0.00(-0.91%)
May 28, 2024 0.0680 0.0680 0.0660 0.0660 10,559 +0.01(+13.40%)
May 24, 2024 0.0700 0.0700 0.0582 0.0582 11,534 -0.01(-9.06%)
May 23, 2024 0.0670 0.0679 0.0620 0.0640 33,035 -0.00(-6.16%)
May 22, 2024 0.0662 0.0682 0.0640 0.0682 1,591 +0.00(+2.40%)
May 21, 2024 0.0666 0.0666 0.0666 0.0666 7,870 -0.00(-1.19%)
May 20, 2024 0.0700 0.0700 0.0641 0.0674 25,760 +0.00(+0.60%)
May 17, 2024 0.0765 0.0765 0.0670 0.0670 58,425 +0.00(+1.52%)
May 15, 2024 0.0660 11 -0.01(-17.50%)
May 14, 2024 0.0800 0.0808 0.0750 0.0800 3,175 +0.01(+11.73%)
May 13, 2024 0.0745 0.0745 0.0716 0.0716 11,517 +0.00(+3.77%)
May 10, 2024 0.0700 0.0700 0.0690 0.0690 11,029 -0.01(-8.73%)
May 09, 2024 0.0742 0.0756 0.0742 0.0756 25,078 -0.00(-0.40%)
May 08, 2024 0.0895 0.0900 0.0610 0.0759 7,998 -0.01(-13.65%)
May 07, 2024 0.0751 0.0879 0.0751 0.0879 950 +0.01(+16.42%)
May 06, 2024 0.0890 0.0890 0.0755 0.0755 4,185 +0.00(+4.86%)
May 03, 2024 0.0810 0.0810 0.0720 0.0720 27,544 -0.01(-11.44%)
May 02, 2024 0.0936 0.1000 0.0813 0.0813 161,080 +0.00(+3.44%)
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.