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

Abound Energy Inc (OP: ZAIRF )

0.0570 -0.0076 (-11.76%)
Streaming Delayed Price Updated: 3:05 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 0.0650 0.0695 0.0590 0.0646 7,801 -0.01(-12.82%)
Sep 30, 2024 0.0590 0.0741 0.0590 0.0741 2,014 +0.01(+23.50%)
Sep 27, 2024 0.0685 0.0733 0.0600 0.0600 20,785 -0.00(-4.00%)
Sep 26, 2024 0.0610 0.0690 0.0600 0.0625 167,609 -0.01(-12.83%)
Sep 25, 2024 0.0712 0.0717 0.0600 0.0717 5,200 -0.00(-1.51%)
Sep 23, 2024 0.0728 49 +0.01(+7.85%)
Sep 20, 2024 0.0700 0.0700 0.0675 0.0675 6,341 +0.01(+22.73%)
Sep 18, 2024 0.0550 74 -0.01(-16.67%)
Sep 17, 2024 0.0729 0.0735 0.0660 0.0660 70,608 -0.00(-5.71%)
Sep 16, 2024 0.0750 0.0750 0.0660 0.0700 31,656 -0.00(-4.76%)
Sep 13, 2024 0.0700 0.0735 0.0700 0.0735 55,422 +0.00(+5.00%)
Sep 12, 2024 0.0700 0.0750 0.0700 0.0700 59,794 +0.00(+6.06%)
Sep 11, 2024 0.0660 0.0660 0.0660 0.0660 5,200 -0.00(-1.20%)
Sep 10, 2024 0.0710 0.0710 0.0616 0.0668 23,350 -0.00(-4.57%)
Sep 09, 2024 0.0692 0.0700 0.0683 0.0700 27,514 +0.01(+13.64%)
Sep 06, 2024 0.0740 0.0750 0.0616 0.0616 201,706 -0.01(-13.24%)
Sep 05, 2024 0.0700 0.0710 0.0700 0.0710 2,065 +0.00(+0.42%)
Sep 04, 2024 0.0707 0.0707 0.0707 0.0707 1,110 -0.00(-2.48%)
Sep 03, 2024 0.0761 0.0800 0.0725 0.0725 52,700 -0.00(-3.33%)
Aug 30, 2024 0.0777 0.0777 0.0723 0.0750 20,006 +0.00(+6.99%)
Aug 29, 2024 0.0694 0.0720 0.0694 0.0701 16,102 -0.00(-2.64%)
Aug 28, 2024 0.0796 0.0800 0.0720 0.0720 14,000 -0.01(-10.00%)
Aug 27, 2024 0.0850 0.0870 0.0800 0.0800 56,746 -0.01(-5.88%)
Aug 26, 2024 0.0840 0.0950 0.0800 0.0850 132,515 -0.00(-1.16%)
Aug 23, 2024 0.0901 0.0950 0.0860 0.0860 16,600 -0.01(-5.60%)
Aug 22, 2024 0.0911 0.0911 0.0911 0.0911 5,000 +0.00(+5.56%)
Aug 21, 2024 0.0863 0.0863 0.0863 0.0863 5,043 -0.01(-9.16%)
Aug 20, 2024 0.1013 0.1015 0.0950 0.0950 36,930 -0.01(-6.40%)
Aug 19, 2024 0.1000 0.1030 0.1000 0.1015 50,500 +0.00(+4.64%)
Aug 16, 2024 0.1030 0.1030 0.0970 0.0970 16,400 -0.00(-4.62%)
Aug 15, 2024 0.0950 0.1040 0.0950 0.1017 44,600 -0.00(-1.26%)
Aug 14, 2024 0.0950 0.1030 0.0950 0.1030 11,050 +0.00(+4.04%)
Aug 13, 2024 0.0995 0.1000 0.0990 0.0990 9,300 -0.00(-1.20%)
Aug 12, 2024 0.1000 0.1010 0.0970 0.1002 27,700 +0.00(+1.31%)
Aug 09, 2024 0.0960 0.1010 0.0950 0.0989 5,750 -0.00(-0.60%)
Aug 07, 2024 0.0995 0 +0.01(+9.94%)
Aug 06, 2024 0.0980 0.1000 0.0891 0.0905 36,942 -0.01(-9.05%)
Aug 05, 2024 0.0810 0.1186 0.0810 0.0995 21,746 -0.00(-2.26%)
Aug 02, 2024 0.1103 0.1103 0.0900 0.1018 131,752 +0.00(+1.60%)
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.