Abound Energy Inc (OP: ZAIRF )

0.0511 UNCHANGED

Streaming Delayed Price Updated: 2:31 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	0.0578	0.0578	0.0511	0.0511	6,204	-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.