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

Abound Energy Inc (OP:ZAIRF)

0.0449 -0.0041 (-8.37%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 9, 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 (%)
May 09, 2025 0.0449 0.0449 0.0449 0.0449 2,000 -0.00(-8.37%)
May 08, 2025 0.0409 0.0490 0.0409 0.0490 15,100 +0.01(+20.10%)
May 07, 2025 0.0392 0.0408 0.0330 0.0408 69,430 +0.00(+9.38%)
May 06, 2025 0.0345 0.0373 0.0310 0.0373 8,750 -0.00(-8.13%)
May 05, 2025 0.0408 0.0408 0.0382 0.0406 19,100 +0.00(+5.73%)
May 02, 2025 0.0354 0.0384 0.0354 0.0384 5,540 +0.00(+8.17%)
Apr 30, 2025 0.0355 10 -0.00(-4.05%)
Apr 29, 2025 0.0400 0.0480 0.0350 0.0370 256,048 -0.01(-24.80%)
Apr 28, 2025 0.0448 0.0492 0.0388 0.0492 3,650 +0.00(+1.86%)
Apr 25, 2025 0.0380 0.0483 0.0380 0.0483 67,819 -0.00(-3.40%)
Apr 24, 2025 0.0534 0.0534 0.0500 0.0500 810 +0.01(+17.92%)
Apr 23, 2025 0.0424 0.0424 0.0424 0.0424 267 +0.00(+3.41%)
Apr 22, 2025 0.0410 0.0410 0.0410 0.0410 200 -0.01(-18.81%)
Apr 17, 2025 0.0505 21 +0.00(+2.64%)
Apr 16, 2025 0.0492 0.0492 0.0492 0.0492 2,000 +0.00(+0.00%)
Apr 15, 2025 0.0492 0.0492 0.0492 0.0492 1,000 +0.00(+6.03%)
Apr 14, 2025 0.0464 0.0492 0.0464 0.0464 11,000 -0.00(-7.94%)
Apr 10, 2025 0.0504 101 -0.00(-4.55%)
Apr 09, 2025 0.0528 0.0528 0.0330 0.0528 7,017 +0.00(+0.00%)
Apr 08, 2025 0.0528 0.0528 0.0528 0.0528 2,200 +0.01(+25.71%)
Apr 07, 2025 0.0476 0.0477 0.0370 0.0420 10,050 -0.01(-16.00%)
Apr 04, 2025 0.0568 0.0568 0.0486 0.0500 8,721 +0.00(+4.17%)
Apr 03, 2025 0.0480 0.0480 0.0480 0.0480 3,009 -0.01(-16.96%)
Apr 02, 2025 0.0500 0.0578 0.0500 0.0578 1,700 +0.00(+5.67%)
Apr 01, 2025 0.0539 0.0551 0.0500 0.0547 3,097 -0.00(-5.36%)
Mar 31, 2025 0.0578 0.0578 0.0539 0.0578 4,332 +0.01(+15.60%)
Mar 28, 2025 0.0489 0.0560 0.0489 0.0500 15,504 -0.01(-13.34%)
Mar 27, 2025 0.0519 0.0577 0.0519 0.0577 5,480 +0.01(+34.19%)
Mar 26, 2025 0.0430 0.0430 0.0430 0.0430 6,293 -0.00(-9.47%)
Mar 21, 2025 0.0475 1 -0.00(-8.65%)
Mar 20, 2025 0.0466 0.0520 0.0466 0.0520 15,700 +0.00(+4.00%)
Mar 19, 2025 0.0425 0.0500 0.0425 0.0500 3,600 +0.01(+17.65%)
Mar 18, 2025 0.0425 0.0425 0.0425 0.0425 5,005 -0.01(-16.67%)
Mar 17, 2025 0.0490 0.0510 0.0490 0.0510 35,293 -0.00(-1.73%)
Mar 14, 2025 0.0460 0.0531 0.0460 0.0519 10,514 -0.00(-0.19%)
Mar 13, 2025 0.0520 0.0520 0.0425 0.0520 8,250 +0.01(+22.35%)
Mar 12, 2025 0.0425 0.0459 0.0425 0.0425 25,020 -0.00(-3.41%)
Mar 10, 2025 0.0440 10 +0.00(+3.53%)
Mar 07, 2025 0.0443 0.0443 0.0425 0.0425 14,325 -0.00(-7.41%)
Mar 06, 2025 0.0432 0.0506 0.0425 0.0459 77,283 -0.01(-11.73%)
Mar 05, 2025 0.0400 0.0520 0.0400 0.0520 30,310 +0.01(+30.00%)
Mar 04, 2025 0.0500 0.0512 0.0400 0.0400 82,498 -0.02(-30.68%)
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 Of Service.