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

Abound Energy Inc (OP: ZAIRF )

0.0660 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, May 15, 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 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%)
May 01, 2024 0.0786 0.0786 0.0786 0.0786 3,800 -0.00(-1.87%)
Apr 30, 2024 0.0801 0.0975 0.0801 0.0801 5,100 -0.02(-18.01%)
Apr 29, 2024 0.0990 0.1090 0.0958 0.0977 16,970 +0.01(+13.60%)
Apr 26, 2024 0.0850 0.0890 0.0800 0.0860 11,323 +0.01(+19.28%)
Apr 25, 2024 0.0795 0.0849 0.0721 0.0721 67,296 -0.00(-3.87%)
Apr 24, 2024 0.0890 0.0894 0.0750 0.0750 97,881 -0.01(-9.64%)
Apr 23, 2024 0.1390 0.1500 0.0700 0.0830 347,151 -0.08(-49.70%)
Apr 22, 2024 0.1390 0.1650 0.1390 0.1650 49,317 +0.02(+11.71%)
Apr 19, 2024 0.1668 0.1805 0.1467 0.1477 69,309 -0.06(-29.13%)
Apr 18, 2024 0.2084 0.2084 0.2084 0.2084 1,000 +0.01(+2.66%)
Apr 17, 2024 0.1943 0.2030 0.1943 0.2030 3,700 -0.01(-3.33%)
Apr 16, 2024 0.2100 0.2100 0.2100 0.2100 2,104 +0.00(+0.00%)
Apr 15, 2024 0.2510 0.2510 0.2100 0.2100 408 -0.04(-14.29%)
Apr 12, 2024 0.2500 0.2500 0.2450 0.2450 12,709 -0.03(-9.26%)
Apr 11, 2024 0.2700 0.2700 0.2700 0.2700 1,150 -0.01(-4.26%)
Apr 10, 2024 0.2820 0.2820 0.2820 0.2820 1,000 -0.04(-13.04%)
Apr 09, 2024 0.3325 0.3325 0.3160 0.3243 20,150 -0.01(-2.47%)
Apr 08, 2024 0.3348 0.3348 0.3289 0.3325 9,891 +0.01(+2.31%)
Apr 05, 2024 0.3100 0.3250 0.3100 0.3250 5,332 +0.02(+6.80%)
Apr 04, 2024 0.3025 0.3200 0.3025 0.3043 7,000 -0.01(-2.06%)
Apr 03, 2024 0.3300 0.3300 0.3010 0.3107 11,124 +0.06(+24.28%)
Apr 02, 2024 0.2500 0.2500 0.2362 0.2500 26,043 +0.02(+6.38%)
Apr 01, 2024 0.2390 0.2500 0.2250 0.2350 10,608 +0.02(+10.07%)
Mar 26, 2024 0.2135 7 +0.01(+5.43%)
Mar 25, 2024 0.1999 0.2100 0.1999 0.2025 2,896 +0.01(+3.95%)
Mar 22, 2024 0.2015 0.2015 0.1948 0.1948 2,990 +0.01(+7.03%)
Mar 21, 2024 0.1945 0.1950 0.1811 0.1820 42,435 +0.01(+5.75%)
Mar 19, 2024 0.1721 0 -0.01(-3.85%)
Mar 18, 2024 0.1975 0.2033 0.1790 0.1790 5,560 -0.00(-1.10%)
Mar 15, 2024 0.2107 0.2107 0.1810 0.1810 7,537 -0.03(-13.65%)
Mar 14, 2024 0.2253 0.2253 0.2096 0.2096 29,304 -0.02(-6.97%)
Mar 13, 2024 0.2154 0.2253 0.2010 0.2253 25,201 +0.06(+33.47%)
Mar 12, 2024 0.1688 0.1688 0.1688 0.1688 4,751 +0.03(+21.00%)
Mar 11, 2024 0.1615 0.1615 0.1180 0.1395 14,246 -0.02(-13.62%)
Mar 08, 2024 0.1636 0.1670 0.1593 0.1615 17,786 -0.00(-1.22%)
Mar 07, 2024 0.2140 0.2140 0.1635 0.1635 21,763 -0.05(-23.60%)
Mar 06, 2024 0.2180 0.2180 0.2140 0.2140 77,897 +0.00(+0.19%)
Mar 05, 2024 0.2210 0.2210 0.2136 0.2136 2,792 -0.01(-2.91%)
Mar 04, 2024 0.2425 0.2425 0.2200 0.2200 23,924 -0.05(-17.14%)
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.