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

Abound Energy Inc (OP: ZAIRF )

0.0304 -0.0010 (-3.18%)
Streaming Delayed Price Updated: 12:10 PM EST, Nov 29, 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 (%)
Nov 29, 2024 0.0368 0.0371 0.0304 0.0304 22,538 -0.00(-3.18%)
Nov 27, 2024 0.0320 0.0320 0.0300 0.0314 21,691 -0.00(-5.14%)
Nov 26, 2024 0.0293 0.0350 0.0293 0.0331 188,485 -0.00(-1.19%)
Nov 25, 2024 0.0329 0.0350 0.0317 0.0335 86,342 +0.00(+1.52%)
Nov 22, 2024 0.0330 0.0330 0.0330 0.0330 2,172 -0.00(-1.20%)
Nov 21, 2024 0.0330 0.0350 0.0329 0.0334 29,810 +0.00(+5.36%)
Nov 20, 2024 0.0348 0.0348 0.0317 0.0317 1,174 -0.00(-3.06%)
Nov 19, 2024 0.0334 0.0340 0.0324 0.0327 14,197 -0.00(-0.30%)
Nov 18, 2024 0.0350 0.0350 0.0318 0.0328 36,284 -0.00(-0.61%)
Nov 15, 2024 0.0328 0.0350 0.0328 0.0330 25,710 -0.00(-1.20%)
Nov 14, 2024 0.0334 0.0350 0.0334 0.0334 1,261 +0.00(+5.03%)
Nov 13, 2024 0.0318 0.0325 0.0318 0.0318 2,797 +0.00(+2.58%)
Nov 12, 2024 0.0450 0.0460 0.0271 0.0310 389,956 -0.01(-31.11%)
Nov 11, 2024 0.0523 0.0535 0.0450 0.0450 46,628 -0.01(-11.94%)
Nov 07, 2024 0.0511 34 -0.01(-10.35%)
Nov 06, 2024 0.0523 0.0599 0.0480 0.0570 72,046 +0.00(+3.64%)
Nov 05, 2024 0.0550 0.0550 0.0550 0.0550 615 -0.00(-0.90%)
Nov 04, 2024 0.0529 0.0560 0.0529 0.0555 11,049 -0.00(-7.50%)
Nov 01, 2024 0.0600 0.0635 0.0600 0.0600 104,711 -0.00(-0.17%)
Oct 30, 2024 0.0601 0 -0.00(-7.54%)
Oct 29, 2024 0.0635 0.0650 0.0635 0.0650 5,300 +0.00(+4.00%)
Oct 28, 2024 0.0675 0.0675 0.0600 0.0625 18,357 -0.00(-3.85%)
Oct 25, 2024 0.0650 0.0650 0.0631 0.0650 7,138 +0.01(+8.33%)
Oct 24, 2024 0.0600 0.0600 0.0600 0.0600 748 -0.00(-0.17%)
Oct 23, 2024 0.0601 0.0601 0.0601 0.0601 1,007 -0.00(-7.54%)
Oct 22, 2024 0.0650 0.0650 0.0650 0.0650 263 +0.00(+0.00%)
Oct 21, 2024 0.0650 0.0650 0.0600 0.0650 26,445 +0.00(+4.00%)
Oct 17, 2024 0.0625 47 -0.00(-0.95%)
Oct 16, 2024 0.0604 0.0631 0.0600 0.0631 3,822 +0.00(+0.96%)
Oct 15, 2024 0.0630 0.0630 0.0625 0.0625 771 +0.00(+4.17%)
Oct 14, 2024 0.0600 0.0652 0.0600 0.0600 46,821 -0.00(-6.25%)
Oct 11, 2024 0.0655 0.0655 0.0601 0.0640 30,405 -0.00(-2.29%)
Oct 10, 2024 0.0655 0.0664 0.0655 0.0655 1,642 -0.00(-2.24%)
Oct 09, 2024 0.0670 0.0670 0.0670 0.0670 20,335 +0.01(+11.67%)
Oct 07, 2024 0.0600 0 -0.01(-18.92%)
Oct 03, 2024 0.0740 172 +0.02(+29.82%)
Oct 02, 2024 0.0570 0.0570 0.0570 0.0570 51,000 -0.01(-11.76%)
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%)
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.