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

Abound Energy Inc (OP: ZAIRF )

0.0631 -0.0044 (-6.52%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 10, 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, 2022 0.1500 0.1600 0.1450 0.1565 83,026 +0.02(+11.79%)
May 27, 2022 0.1396 0.1555 0.1396 0.1400 197,578 +0.00(+0.29%)
May 26, 2022 0.1500 0.1552 0.1392 0.1396 305,665 -0.01(-6.93%)
May 25, 2022 0.1519 0.1533 0.1447 0.1500 268,725 +0.00(+1.63%)
May 24, 2022 0.1600 0.1600 0.1339 0.1476 700,556 -0.00(-1.60%)
May 23, 2022 0.1739 0.1800 0.1480 0.1500 209,934 -0.01(-7.41%)
May 20, 2022 0.1747 0.1796 0.1500 0.1620 371,082 -0.01(-7.64%)
May 19, 2022 0.1800 0.1834 0.1708 0.1754 81,253 +0.00(+0.92%)
May 18, 2022 0.1537 0.1827 0.1537 0.1738 43,883 +0.02(+9.45%)
May 17, 2022 0.1595 0.1670 0.1588 0.1588 19,189 -0.00(-1.67%)
May 16, 2022 0.1665 0.1700 0.1615 0.1615 5,850 -0.01(-6.76%)
May 13, 2022 0.1500 0.1732 0.1477 0.1732 33,181 +0.02(+15.47%)
May 12, 2022 0.1498 0.1500 0.1334 0.1500 291,875 +0.01(+11.11%)
May 11, 2022 0.1487 0.1562 0.1350 0.1350 89,467 -0.01(-4.93%)
May 10, 2022 0.1600 0.1647 0.1220 0.1420 444,820 -0.01(-6.64%)
May 09, 2022 0.1800 0.1800 0.1517 0.1521 483,915 -0.02(-13.09%)
May 06, 2022 0.1897 0.1897 0.1750 0.1750 95,328 -0.01(-5.41%)
May 05, 2022 0.1900 0.1924 0.1777 0.1850 93,831 +0.00(+2.21%)
May 04, 2022 0.1855 0.1900 0.1810 0.1810 93,615 +0.00(+1.63%)
May 03, 2022 0.1842 0.1905 0.1781 0.1781 25,221 -0.01(-6.26%)
May 02, 2022 0.2102 0.2102 0.1776 0.1900 197,667 +0.01(+5.56%)
Apr 29, 2022 0.2370 0.2400 0.1800 0.1800 16,223 -0.02(-10.00%)
Apr 28, 2022 0.1906 0.2000 0.1800 0.2000 17,695 +0.02(+11.11%)
Apr 27, 2022 0.1900 0.1900 0.1776 0.1800 127,460 -0.01(-5.11%)
Apr 26, 2022 0.1993 0.1993 0.1793 0.1897 219,804 -0.01(-3.02%)
Apr 25, 2022 0.2000 0.2000 0.1950 0.1956 93,880 -0.01(-5.96%)
Apr 22, 2022 0.2079 0.2127 0.2000 0.2080 42,466 -0.00(-0.95%)
Apr 21, 2022 0.2083 0.2148 0.2000 0.2100 57,650 +0.00(+0.91%)
Apr 20, 2022 0.2200 0.2202 0.2000 0.2081 97,000 -0.01(-2.80%)
Apr 19, 2022 0.2272 0.2300 0.2100 0.2141 115,916 +0.01(+3.13%)
Apr 18, 2022 0.2180 0.2215 0.2076 0.2076 33,648 -0.00(-0.24%)
Apr 14, 2022 0.2382 0.2382 0.2059 0.2081 237,287 -0.03(-11.30%)
Apr 13, 2022 0.2268 0.2400 0.2241 0.2346 638,683 +0.01(+4.22%)
Apr 12, 2022 0.2300 0.2349 0.2168 0.2251 57,098 -0.00(-0.18%)
Apr 11, 2022 0.2158 0.2400 0.2051 0.2255 873,868 +0.02(+8.41%)
Apr 08, 2022 0.2150 0.2150 0.2000 0.2080 154,475 -0.00(-0.95%)
Apr 07, 2022 0.2000 0.2355 0.1940 0.2100 301,123 +0.01(+5.00%)
Apr 06, 2022 0.1800 0.2022 0.1751 0.2000 539,146 +0.02(+10.99%)
Apr 05, 2022 0.1696 0.1878 0.1696 0.1802 43,107 -0.00(-0.17%)
Apr 04, 2022 0.1900 0.1923 0.1764 0.1805 78,851 +0.00(+1.80%)
Apr 01, 2022 0.1951 0.1999 0.1710 0.1773 791,898 -0.02(-9.68%)
Mar 31, 2022 0.1934 0.1994 0.1905 0.1963 68,622 +0.01(+2.77%)
Mar 30, 2022 0.2000 0.2034 0.1910 0.1910 94,795 -0.01(-4.26%)
Mar 29, 2022 0.1789 0.2097 0.1789 0.1995 35,306 +0.01(+5.00%)
Mar 28, 2022 0.2030 0.2065 0.1900 0.1900 153,340 -0.00(-0.63%)
Mar 25, 2022 0.2064 0.2064 0.1912 0.1912 57,461 -0.01(-4.40%)
Mar 24, 2022 0.2100 0.2100 0.1901 0.2000 42,865 -0.01(-3.24%)
Mar 23, 2022 0.1853 0.2067 0.1830 0.2067 279,784 +0.02(+13.26%)
Mar 22, 2022 0.1950 0.1950 0.1771 0.1825 38,194 -0.00(-0.82%)
Mar 21, 2022 0.1875 0.1943 0.1825 0.1840 147,556 -0.00(-0.54%)
Mar 18, 2022 0.1796 0.1949 0.1755 0.1850 160,097 -0.00(-0.54%)
Mar 17, 2022 0.1789 0.1908 0.1736 0.1860 292,367 +0.01(+6.59%)
Mar 16, 2022 0.1712 0.1767 0.1651 0.1745 36,471 +0.00(+1.51%)
Mar 15, 2022 0.1794 0.1796 0.1620 0.1719 155,902 +0.01(+3.62%)
Mar 14, 2022 0.1627 0.1800 0.1627 0.1659 146,028 -0.01(-4.38%)
Mar 11, 2022 0.1581 0.1793 0.1581 0.1735 52,564 +0.00(+0.93%)
Mar 10, 2022 0.1653 0.1729 0.1653 0.1719 39,935 -0.00(-1.26%)
Mar 09, 2022 0.1800 0.1873 0.1697 0.1741 154,091 -0.00(-1.47%)
Mar 08, 2022 0.1656 0.1767 0.1627 0.1767 27,040 +0.01(+3.70%)
Mar 07, 2022 0.1711 0.1800 0.1552 0.1704 183,094 -0.00(-1.50%)
Mar 04, 2022 0.1750 0.1755 0.1652 0.1730 137,149 +0.00(+0.23%)
Mar 03, 2022 0.1762 0.1773 0.1657 0.1726 160,041 -0.00(-0.40%)
Mar 02, 2022 0.1900 0.1900 0.1700 0.1733 41,312 +0.00(+0.76%)
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.