Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Abound Energy Inc
(OP:
ZAIRF
)
0.0740
UNCHANGED
Streaming Delayed Price
Updated: 2:02 PM EDT, Oct 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 03, 2024
0.0761
0.0800
0.0725
0.0725
52,700
-0.00(-3.33%)
Aug 30, 2024
0.0777
0.0777
0.0723
0.0750
20,006
+0.00(+6.99%)
Aug 29, 2024
0.0694
0.0720
0.0694
0.0701
16,102
-0.00(-2.64%)
Aug 28, 2024
0.0796
0.0800
0.0720
0.0720
14,000
-0.01(-10.00%)
Aug 27, 2024
0.0850
0.0870
0.0800
0.0800
56,746
-0.01(-5.88%)
Aug 26, 2024
0.0840
0.0950
0.0800
0.0850
132,515
-0.00(-1.16%)
Aug 23, 2024
0.0901
0.0950
0.0860
0.0860
16,600
-0.01(-5.60%)
Aug 22, 2024
0.0911
0.0911
0.0911
0.0911
5,000
+0.00(+5.56%)
Aug 21, 2024
0.0863
0.0863
0.0863
0.0863
5,043
-0.01(-9.16%)
Aug 20, 2024
0.1013
0.1015
0.0950
0.0950
36,930
-0.01(-6.40%)
Aug 19, 2024
0.1000
0.1030
0.1000
0.1015
50,500
+0.00(+4.64%)
Aug 16, 2024
0.1030
0.1030
0.0970
0.0970
16,400
-0.00(-4.62%)
Aug 15, 2024
0.0950
0.1040
0.0950
0.1017
44,600
-0.00(-1.26%)
Aug 14, 2024
0.0950
0.1030
0.0950
0.1030
11,050
+0.00(+4.04%)
Aug 13, 2024
0.0995
0.1000
0.0990
0.0990
9,300
-0.00(-1.20%)
Aug 12, 2024
0.1000
0.1010
0.0970
0.1002
27,700
+0.00(+1.31%)
Aug 09, 2024
0.0960
0.1010
0.0950
0.0989
5,750
-0.00(-0.60%)
Aug 07, 2024
0.0995
0
+0.01(+9.94%)
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%)
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
.