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 (%)
May 31, 2023 0.0615 0.0650 0.0580 0.0580 23,313 -0.01(-15.94%)
May 30, 2023 0.0580 0.0690 0.0550 0.0690 58,242 +0.02(+27.78%)
May 26, 2023 0.0680 0.0680 0.0524 0.0540 416,414 -0.01(-15.23%)
May 25, 2023 0.0640 0.0690 0.0610 0.0637 78,548 +0.01(+10.78%)
May 24, 2023 0.0695 0.0720 0.0575 0.0575 181,714 -0.01(-15.32%)
May 23, 2023 0.0650 0.0690 0.0600 0.0679 79,203 +0.01(+10.23%)
May 22, 2023 0.0580 0.0719 0.0580 0.0616 66,237 -0.00(-5.23%)
May 19, 2023 0.0580 0.0650 0.0580 0.0650 199,616 +0.01(+16.91%)
May 18, 2023 0.0609 0.0609 0.0520 0.0556 63,796 +0.00(+2.77%)
May 17, 2023 0.0533 0.0584 0.0510 0.0541 271,297 +0.00(+4.24%)
May 16, 2023 0.0655 0.0655 0.0519 0.0519 528,306 -0.01(-20.76%)
May 15, 2023 0.0650 0.0730 0.0593 0.0655 100,639 -0.00(-2.24%)
May 12, 2023 0.0700 0.0800 0.0669 0.0670 208,778 -0.01(-8.22%)
May 11, 2023 0.0730 0.0746 0.0681 0.0730 84,185 -0.00(-2.67%)
May 10, 2023 0.0810 0.0810 0.0700 0.0750 40,734 -0.00(-1.32%)
May 09, 2023 0.0840 0.0840 0.0730 0.0760 12,600 -0.01(-6.17%)
May 08, 2023 0.0713 0.0810 0.0630 0.0810 687,956 +0.01(+15.71%)
May 05, 2023 0.0880 0.0880 0.0685 0.0700 396,826 -0.00(-6.17%)
May 04, 2023 0.0846 0.0945 0.0746 0.0746 102,842 -0.02(-17.11%)
May 03, 2023 0.0860 0.0929 0.0854 0.0900 106,701 +0.00(+5.88%)
May 02, 2023 0.1099 0.1099 0.0850 0.0850 339,787 -0.01(-9.57%)
May 01, 2023 0.0913 0.1064 0.0913 0.0940 75,669 -0.01(-5.72%)
Apr 28, 2023 0.1074 0.1074 0.0995 0.0997 9,307 -0.01(-7.26%)
Apr 27, 2023 0.0953 0.1075 0.0930 0.1075 131,150 +0.01(+7.50%)
Apr 26, 2023 0.0928 0.1000 0.0928 0.1000 20,025 +0.01(+7.41%)
Apr 25, 2023 0.0961 0.1000 0.0906 0.0931 155,466 -0.01(-6.90%)
Apr 24, 2023 0.1000 0.1060 0.0920 0.1000 248,824 -0.00(-2.82%)
Apr 21, 2023 0.1000 0.1057 0.1000 0.1029 85,651 +0.00(+2.90%)
Apr 20, 2023 0.1070 0.1070 0.0990 0.1000 79,342 -0.01(-5.57%)
Apr 19, 2023 0.1100 0.1125 0.1040 0.1059 58,675 -0.00(-3.73%)
Apr 18, 2023 0.1098 0.1175 0.1070 0.1100 14,087 +0.01(+4.76%)
Apr 17, 2023 0.1046 0.1175 0.1030 0.1050 60,689 +0.00(+4.90%)
Apr 14, 2023 0.1079 0.1092 0.1000 0.1001 248,040 -0.01(-7.23%)
Apr 13, 2023 0.1058 0.1099 0.1000 0.1079 10,719 +0.00(+2.76%)
Apr 12, 2023 0.1050 0.1150 0.1050 0.1050 32,661 +0.00(+0.00%)
Apr 11, 2023 0.0982 0.1130 0.0982 0.1050 19,251 -0.00(-4.11%)
Apr 10, 2023 0.1162 0.1162 0.1050 0.1095 128,162 -0.00(-3.10%)
Apr 06, 2023 0.1066 0.1130 0.1055 0.1130 55,200 +0.01(+7.11%)
Apr 05, 2023 0.1060 0.1140 0.1055 0.1055 62,618 -0.00(-2.13%)
Apr 04, 2023 0.1100 0.1100 0.1050 0.1078 70,722 -0.00(-0.19%)
Apr 03, 2023 0.1190 0.1190 0.1050 0.1080 23,450 -0.00(-1.82%)
Mar 31, 2023 0.1140 0.1160 0.1100 0.1100 47,439 +0.00(+0.00%)
Mar 30, 2023 0.1150 0.1180 0.1075 0.1100 78,917 +0.01(+6.69%)
Mar 29, 2023 0.1100 0.1116 0.1031 0.1031 106,920 -0.01(-10.35%)
Mar 28, 2023 0.1197 0.1197 0.1080 0.1150 50,701 -0.01(-7.56%)
Mar 27, 2023 0.1270 0.1300 0.1226 0.1244 48,462 -0.00(-2.05%)
Mar 24, 2023 0.1180 0.1300 0.1100 0.1270 110,899 +0.02(+16.19%)
Mar 23, 2023 0.1210 0.1230 0.1079 0.1093 84,923 -0.00(-2.67%)
Mar 22, 2023 0.1076 0.1160 0.1060 0.1123 73,508 +0.00(+2.28%)
Mar 21, 2023 0.1173 0.1209 0.1075 0.1098 92,709 -0.00(-3.85%)
Mar 20, 2023 0.1100 0.1178 0.1100 0.1142 68,058 -0.00(-3.79%)
Mar 17, 2023 0.1085 0.1270 0.1085 0.1187 71,953 +0.00(+3.22%)
Mar 16, 2023 0.1250 0.1250 0.1100 0.1150 61,676 -0.00(-4.01%)
Mar 15, 2023 0.1183 0.1340 0.1010 0.1198 480,545 -0.00(-2.20%)
Mar 14, 2023 0.1213 0.1237 0.1200 0.1225 20,402 +0.00(+0.99%)
Mar 13, 2023 0.1215 0.1250 0.1100 0.1213 398,485 +0.00(+0.25%)
Mar 10, 2023 0.1211 0.1250 0.1200 0.1210 91,637 -0.01(-5.47%)
Mar 09, 2023 0.1300 0.1300 0.1222 0.1280 61,390 +0.00(+3.90%)
Mar 08, 2023 0.1321 0.1321 0.1232 0.1232 48,473 -0.00(-1.44%)
Mar 07, 2023 0.1295 0.1340 0.1239 0.1250 93,513 -0.01(-7.41%)
Mar 06, 2023 0.1380 0.1380 0.1250 0.1350 51,372 +0.00(+3.37%)
Mar 03, 2023 0.1279 0.1380 0.1247 0.1306 446,932 +0.00(+0.46%)
Mar 02, 2023 0.1270 0.1321 0.1244 0.1300 22,292 +0.00(+0.00%)
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.