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

Abound Energy Inc (OP: ZAIRF )

0.0330 -0.0040 (-10.81%)
Streaming Delayed Price Updated: 2:14 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 0.0373 0.0400 0.0330 0.0330 25,750 -0.00(-10.81%)
Jan 07, 2025 0.0370 0.0370 0.0320 0.0370 12,760 -0.00(-1.07%)
Jan 06, 2025 0.0432 0.0432 0.0310 0.0374 5,039 +0.00(+1.08%)
Jan 03, 2025 0.0402 0.0402 0.0370 0.0370 1,450 +0.00(+15.62%)
Jan 02, 2025 0.0320 0.0320 0.0320 0.0320 3,124 +0.00(+7.74%)
Dec 31, 2024 0.0297 0 +0.00(+8.00%)
Dec 30, 2024 0.0300 0.0348 0.0275 0.0275 144,095 -0.01(-18.15%)
Dec 27, 2024 0.0300 0.0336 0.0300 0.0336 2,357 +0.00(+2.44%)
Dec 26, 2024 0.0300 0.0328 0.0300 0.0328 1,615 -0.00(-2.09%)
Dec 24, 2024 0.0270 0.0335 0.0270 0.0335 1,994 -0.00(-0.30%)
Dec 23, 2024 0.0309 0.0400 0.0271 0.0336 50,377 +0.00(+6.33%)
Dec 20, 2024 0.0270 0.0339 0.0270 0.0316 83,040 -0.00(-9.71%)
Dec 19, 2024 0.0350 0.0375 0.0350 0.0350 49,699 -0.00(-12.50%)
Dec 18, 2024 0.0400 0.0400 0.0318 0.0400 47,455 +0.00(+0.00%)
Dec 17, 2024 0.0309 0.0435 0.0290 0.0400 123,340 +0.01(+29.03%)
Dec 13, 2024 0.0310 26 +0.00(+0.00%)
Dec 12, 2024 0.0358 0.0372 0.0310 0.0310 6,888 +0.00(+0.00%)
Dec 11, 2024 0.0335 0.0348 0.0310 0.0310 9,345 -0.00(-4.32%)
Dec 10, 2024 0.0346 0.0346 0.0324 0.0324 24,441 -0.00(-9.75%)
Dec 09, 2024 0.0310 0.0370 0.0310 0.0359 4,557 +0.00(+8.13%)
Dec 06, 2024 0.0312 0.0350 0.0310 0.0332 32,917 -0.00(-5.14%)
Dec 05, 2024 0.0337 0.0354 0.0337 0.0350 1,457 +0.01(+16.67%)
Dec 04, 2024 0.0302 0.0330 0.0300 0.0300 6,038 -0.01(-14.29%)
Dec 02, 2024 0.0350 53 +0.00(+15.13%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.