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 (%)
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%)
Mar 01, 2024 0.2721 0.2721 0.2655 0.2655 648 -0.02(-7.49%)
Feb 29, 2024 0.2918 0.3133 0.2640 0.2870 15,726 +0.02(+6.30%)
Feb 28, 2024 0.2899 0.2899 0.2700 0.2700 22,679 -0.02(-6.86%)
Feb 27, 2024 0.2899 0.2918 0.2899 0.2899 15,249 +0.00(+0.00%)
Feb 26, 2024 0.3065 0.3300 0.2899 0.2899 4,903 -0.01(-2.13%)
Feb 23, 2024 0.3042 0.3079 0.2923 0.2962 2,245 +0.02(+6.55%)
Feb 22, 2024 0.2814 0.3150 0.2780 0.2780 23,047 +0.07(+31.13%)
Feb 21, 2024 0.2120 0.2120 0.2120 0.2120 3,003 -0.01(-4.46%)
Feb 20, 2024 0.2000 0.2219 0.1640 0.2219 34,311 +0.01(+4.42%)
Feb 16, 2024 0.2428 0.2447 0.2125 0.2125 13,339 -0.05(-18.30%)
Feb 15, 2024 0.2710 0.2793 0.2417 0.2601 18,923 -0.02(-7.11%)
Feb 14, 2024 0.2725 0.2800 0.2619 0.2800 16,119 +0.00(+0.72%)
Feb 13, 2024 0.2806 0.3008 0.2702 0.2780 40,768 -0.02(-7.33%)
Feb 12, 2024 0.2934 0.3160 0.2786 0.3000 22,552 +0.01(+3.45%)
Feb 09, 2024 0.3002 0.3100 0.2898 0.2900 6,273 -0.00(-0.79%)
Feb 08, 2024 0.3050 0.3050 0.2923 0.2923 5,172 -0.01(-4.10%)
Feb 07, 2024 0.3000 0.3117 0.2999 0.3048 28,917 +0.02(+5.47%)
Feb 06, 2024 0.3220 0.3220 0.2540 0.2890 29,728 -0.04(-12.42%)
Feb 05, 2024 0.3700 0.3700 0.3300 0.3300 33,830 -0.04(-11.08%)
Feb 02, 2024 0.2500 0.4455 0.2500 0.3711 60,921 +0.12(+46.16%)
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.