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

Abound Energy Inc (OP: ZAIRF )

0.0905 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Aug 6, 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 (%)
Aug 06, 2024 0.0980 0.1000 0.0891 0.0905 36,942 -0.01(-9.05%)
Aug 05, 2024 0.0810 0.1186 0.0810 0.0995 21,746 -0.00(-2.26%)
Aug 02, 2024 0.1103 0.1103 0.0900 0.1018 131,752 +0.00(+1.60%)
Aug 01, 2024 0.1103 0.1103 0.0927 0.1002 61,300 +0.02(+23.70%)
Jul 31, 2024 0.0869 0.0869 0.0810 0.0810 10,000 -0.01(-13.18%)
Jul 30, 2024 0.0991 0.0991 0.0870 0.0933 33,931 -0.00(-2.10%)
Jul 29, 2024 0.0992 0.0992 0.0953 0.0953 8,646 -0.00(-1.14%)
Jul 26, 2024 0.1102 0.1102 0.0950 0.0964 129,442 -0.02(-18.17%)
Jul 24, 2024 0.1178 0 +0.01(+8.77%)
Jul 23, 2024 0.1210 0.1210 0.1083 0.1083 15,380 +0.00(+0.00%)
Jul 22, 2024 0.1036 0.1144 0.0894 0.1083 25,337 -0.00(-2.52%)
Jul 19, 2024 0.1200 0.1200 0.1111 0.1111 52,745 +0.01(+11.10%)
Jul 18, 2024 0.1000 0.1230 0.0808 0.1000 71,785 +0.01(+8.93%)
Jul 16, 2024 0.0918 7,500 +0.00(+2.23%)
Jul 15, 2024 0.0884 0.1010 0.0850 0.0898 25,734 +0.01(+8.19%)
Jul 12, 2024 0.0943 0.0943 0.0750 0.0830 4,336 -0.02(-17.00%)
Jul 11, 2024 0.0900 0.1000 0.0730 0.1000 71,840 +0.03(+42.25%)
Jul 10, 2024 0.0670 0.0785 0.0670 0.0703 83,660 +0.01(+8.15%)
Jul 09, 2024 0.0600 0.0650 0.0600 0.0650 39,366 +0.01(+8.33%)
Jul 08, 2024 0.0600 0.0600 0.0600 0.0600 1,083 -0.00(-0.83%)
Jul 05, 2024 0.0605 0.0605 0.0605 0.0605 619 +0.00(+1.34%)
Jul 03, 2024 0.0613 0.0613 0.0597 0.0597 1,100 -0.00(-0.50%)
Jul 02, 2024 0.0570 0.0650 0.0570 0.0600 25,041 -0.00(-1.64%)
Jul 01, 2024 0.0659 0.0659 0.0607 0.0610 15,701 +0.00(+6.09%)
Jun 28, 2024 0.0600 0.0626 0.0560 0.0575 31,335 -0.00(-4.17%)
Jun 27, 2024 0.0645 0.0660 0.0600 0.0600 2,777 +0.00(+1.69%)
Jun 26, 2024 0.0650 0.0660 0.0590 0.0590 2,936 -0.00(-7.09%)
Jun 25, 2024 0.0550 0.0660 0.0550 0.0635 9,150 +0.01(+15.45%)
Jun 24, 2024 0.0700 0.0700 0.0550 0.0550 56,513 -0.01(-16.67%)
Jun 21, 2024 0.0611 0.0660 0.0611 0.0660 22,104 +0.01(+20.00%)
Jun 20, 2024 0.0600 0.0650 0.0550 0.0550 6,987 +0.00(+0.00%)
Jun 18, 2024 0.0590 0.0600 0.0550 0.0550 8,181 -0.01(-10.57%)
Jun 17, 2024 0.0600 0.0615 0.0571 0.0615 35,952 -0.00(-5.24%)
Jun 14, 2024 0.0580 0.0652 0.0580 0.0649 15,075 +0.00(+0.15%)
Jun 12, 2024 0.0648 0 +0.00(+2.69%)
Jun 10, 2024 0.0631 48 -0.00(-6.52%)
Jun 07, 2024 0.0675 0.0675 0.0675 0.0675 2,264 -0.00(-0.15%)
Jun 06, 2024 0.0666 0.0676 0.0666 0.0676 825 -0.00(-1.74%)
Jun 05, 2024 0.0630 0.0688 0.0630 0.0688 23,109 +0.00(+5.85%)
Jun 04, 2024 0.0700 0.0700 0.0641 0.0650 10,838 +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.