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

Abound Energy Inc (OP:ZAIRF)

0.0400 +0.0047 (+13.31%)
Streaming Delayed Price Updated: 12:12 PM EDT, Aug 1, 2025 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 (%)
Aug 01, 2025 0.0400 0.0400 0.0378 0.0400 209 +0.00(+13.31%)
Jul 31, 2025 0.0353 0.0353 0.0353 0.0353 332 -0.01(-15.95%)
Jul 30, 2025 0.0310 0.0420 0.0310 0.0420 7,210 +0.00(+5.00%)
Jul 29, 2025 0.0300 0.0400 0.0300 0.0400 37,177 +0.00(+6.10%)
Jul 28, 2025 0.0401 0.0401 0.0300 0.0377 58,793 +0.00(+4.43%)
Jul 25, 2025 0.0402 0.0402 0.0361 0.0361 12,397 +0.01(+20.33%)
Jul 23, 2025 0.0300 0 -0.01(-19.35%)
Jul 22, 2025 0.0372 0.0372 0.0340 0.0372 2,335 +0.00(+9.41%)
Jul 21, 2025 0.0340 0.0340 0.0310 0.0340 11,172 +0.00(+13.33%)
Jul 16, 2025 0.0300 0 -0.01(-25.00%)
Jul 14, 2025 0.0400 67 +0.00(+14.29%)
Jul 11, 2025 0.0396 0.0420 0.0350 0.0350 44,455 -0.00(-2.23%)
Jul 10, 2025 0.0240 0.0364 0.0240 0.0358 3,850 +0.01(+19.33%)
Jul 09, 2025 0.0300 0.0375 0.0300 0.0300 17,220 -0.01(-14.29%)
Jul 08, 2025 0.0317 0.0368 0.0300 0.0350 52,008 -0.00(-12.50%)
Jul 03, 2025 0.0400 0 -0.00(-1.23%)
Jul 02, 2025 0.0310 0.0405 0.0310 0.0405 3,603 +0.01(+26.56%)
Jun 26, 2025 0.0320 0 -0.01(-20.00%)
Jun 25, 2025 0.0366 0.0400 0.0366 0.0400 1,286 -0.00(-0.74%)
Jun 24, 2025 0.0412 0.0412 0.0356 0.0403 7,877 +0.00(+12.26%)
Jun 18, 2025 0.0359 0 +0.00(+11.49%)
Jun 17, 2025 0.0322 0.0322 0.0322 0.0322 1,084 -0.01(-18.48%)
Jun 13, 2025 0.0395 75 -0.01(-15.96%)
Jun 11, 2025 0.0470 125 +0.01(+23.68%)
Jun 10, 2025 0.0380 0.0440 0.0380 0.0380 17,700 +0.00(+8.88%)
Jun 09, 2025 0.0349 0.0349 0.0349 0.0349 148 -0.00(-5.42%)
Jun 06, 2025 0.0369 0.0369 0.0369 0.0369 2,000 -0.00(-5.87%)
Jun 05, 2025 0.0372 0.0396 0.0310 0.0392 17,558 +0.01(+15.29%)
Jun 04, 2025 0.0340 0.0340 0.0340 0.0340 666 +0.00(+9.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.