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

Abound Energy Inc (OP: ZAIRF )

0.0640 +0.0084 (+15.11%)
Streaming Delayed Price Updated: 3:19 PM EST, Feb 14, 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 (%)
Feb 14, 2025 0.0575 0.0640 0.0556 0.0640 35,380 +0.01(+15.11%)
Feb 13, 2025 0.0559 0.0650 0.0556 0.0556 4,626 -0.01(-11.04%)
Feb 12, 2025 0.0720 0.0720 0.0598 0.0625 43,541 -0.01(-13.19%)
Feb 11, 2025 0.0650 0.0720 0.0645 0.0720 2,245 +0.01(+10.94%)
Feb 10, 2025 0.0623 0.0649 0.0570 0.0649 12,750 -0.00(-4.56%)
Feb 07, 2025 0.0680 0.0680 0.0680 0.0680 1,060 +0.00(+1.34%)
Feb 06, 2025 0.0559 0.0700 0.0500 0.0671 26,067 +0.00(+4.84%)
Feb 05, 2025 0.0589 0.0720 0.0589 0.0640 13,450 -0.00(-4.76%)
Feb 04, 2025 0.0559 0.0730 0.0559 0.0672 43,027 +0.00(+2.44%)
Feb 03, 2025 0.0656 0.0656 0.0656 0.0656 10,061 +0.00(+1.39%)
Jan 31, 2025 0.0640 0.0780 0.0640 0.0647 43,645 -0.01(-7.57%)
Jan 29, 2025 0.0700 3 +0.01(+16.67%)
Jan 28, 2025 0.0677 0.0731 0.0576 0.0600 13,946 -0.00(-6.98%)
Jan 27, 2025 0.0645 0.0711 0.0645 0.0645 2,218 -0.01(-16.23%)
Jan 24, 2025 0.0630 0.0770 0.0630 0.0770 54,133 +0.01(+13.57%)
Jan 23, 2025 0.0810 0.0850 0.0678 0.0678 39,421 -0.02(-21.25%)
Jan 22, 2025 0.0765 0.0930 0.0679 0.0861 75,796 +0.01(+14.19%)
Jan 21, 2025 0.0590 0.0950 0.0520 0.0754 226,217 +0.02(+28.23%)
Jan 17, 2025 0.0584 0.0588 0.0570 0.0588 95,300 +0.01(+13.08%)
Jan 16, 2025 0.0432 0.0590 0.0432 0.0520 211,802 +0.01(+20.37%)
Jan 15, 2025 0.0432 0.0432 0.0376 0.0432 51,200 +0.00(+9.09%)
Jan 14, 2025 0.0413 0.0432 0.0376 0.0396 28,000 -0.00(-4.81%)
Jan 13, 2025 0.0351 0.0420 0.0351 0.0416 141,700 +0.00(+3.48%)
Jan 10, 2025 0.0378 0.0420 0.0360 0.0402 43,432 +0.01(+21.82%)
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%)
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.