Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abound Energy Inc (OP: ZAIRF )

0.0631 UNCHANGED
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 10, 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 (%)
Jan 31, 2022 0.2022 0.2078 0.1920 0.1969 86,039 -0.01(-3.90%)
Jan 28, 2022 0.1978 0.2096 0.1895 0.2049 126,776 +0.01(+4.75%)
Jan 27, 2022 0.2142 0.2142 0.1900 0.1956 282,622 -0.01(-5.73%)
Jan 26, 2022 0.2050 0.2123 0.2050 0.2075 176,723 +0.01(+4.01%)
Jan 25, 2022 0.1905 0.2064 0.1801 0.1995 234,482 +0.01(+7.95%)
Jan 24, 2022 0.2000 0.2000 0.1792 0.1848 78,146 -0.01(-3.40%)
Jan 21, 2022 0.2036 0.2054 0.1676 0.1913 1,232,592 -0.01(-3.58%)
Jan 20, 2022 0.2138 0.2170 0.1970 0.1984 281,393 -0.02(-7.29%)
Jan 19, 2022 0.2242 0.2242 0.2130 0.2140 117,992 -0.00(-0.56%)
Jan 18, 2022 0.2300 0.2300 0.2150 0.2152 302,683 -0.01(-4.61%)
Jan 14, 2022 0.2256 0 -0.01(-4.41%)
Jan 13, 2022 0.2435 0.2435 0.2300 0.2360 193,355 +0.01(+2.52%)
Jan 12, 2022 0.2320 0.2450 0.2300 0.2302 338,736 -0.00(-2.04%)
Jan 11, 2022 0.2369 0.2427 0.2310 0.2350 184,977 -0.00(-1.22%)
Jan 10, 2022 0.2319 0.2411 0.2220 0.2379 313,546 +0.01(+3.43%)
Jan 07, 2022 0.2508 0.2508 0.2177 0.2300 248,835 +0.01(+4.55%)
Jan 06, 2022 0.2067 0.2300 0.2009 0.2200 211,534 +0.01(+4.76%)
Jan 05, 2022 0.2206 0.2350 0.2100 0.2100 261,329 -0.01(-4.24%)
Jan 04, 2022 0.2034 0.2193 0.2001 0.2193 289,022 +0.01(+5.53%)
Jan 03, 2022 0.1988 0.2346 0.1988 0.2078 53,201 +0.01(+3.28%)
Dec 31, 2021 0.2165 0.2165 0.2000 0.2012 396,731 -0.01(-3.27%)
Dec 30, 2021 0.2022 0.2225 0.2022 0.2080 365,867 -0.01(-4.24%)
Dec 29, 2021 0.2550 0.2900 0.2110 0.2172 429,233 -0.04(-14.82%)
Dec 28, 2021 0.2200 0.2800 0.2200 0.2550 330,093 +0.03(+13.08%)
Dec 27, 2021 0.2300 0.2400 0.2200 0.2255 54,698 +0.00(+1.12%)
Dec 23, 2021 0.1710 0.2270 0.1710 0.2230 186,326 +0.03(+12.80%)
Dec 22, 2021 0.1970 0.2026 0.1900 0.1977 194,091 +0.00(+0.41%)
Dec 21, 2021 0.2049 0.2049 0.1852 0.1969 194,744 -0.01(-3.95%)
Dec 20, 2021 0.2047 0.2052 0.1900 0.2050 73,410 -0.00(-0.29%)
Dec 17, 2021 0.1700 0.2056 0.1700 0.2056 176,248 +0.01(+5.44%)
Dec 16, 2021 0.1950 0.1957 0.1786 0.1950 287,584 +0.01(+2.63%)
Dec 15, 2021 0.1955 0.2060 0.1730 0.1900 310,792 -0.02(-7.77%)
Dec 14, 2021 0.2005 0.2102 0.1950 0.2060 284,616 +0.00(+1.68%)
Dec 13, 2021 0.2198 0.2243 0.2026 0.2026 229,135 -0.02(-7.91%)
Dec 10, 2021 0.2151 0.2390 0.2151 0.2200 185,106 +0.00(+0.92%)
Dec 09, 2021 0.2188 0.2260 0.2100 0.2180 152,431 -0.00(-0.91%)
Dec 08, 2021 0.2400 0.2400 0.2200 0.2200 139,828 -0.01(-5.58%)
Dec 07, 2021 0.2399 0.2399 0.2257 0.2330 140,832 -0.00(-0.85%)
Dec 06, 2021 0.2381 0.2430 0.2300 0.2350 314,242 -0.00(-0.59%)
Dec 03, 2021 0.2442 0.2660 0.2300 0.2364 684,266 -0.00(-1.17%)
Dec 02, 2021 0.2508 0.2537 0.2100 0.2392 216,658 +0.01(+6.41%)
Dec 01, 2021 0.2100 0.2500 0.2100 0.2248 148,356 +0.01(+7.05%)
Nov 30, 2021 0.2500 0.2500 0.2100 0.2100 365,473 -0.02(-8.70%)
Nov 29, 2021 0.2050 0.2568 0.1960 0.2300 1,356,087 +0.03(+13.02%)
Nov 26, 2021 0.2079 0.2239 0.2000 0.2035 131,845 -0.02(-7.50%)
Nov 24, 2021 0.2300 0.2333 0.2156 0.2200 164,798 -0.01(-5.98%)
Nov 23, 2021 0.2300 0.2435 0.2148 0.2340 936,910 +0.02(+8.84%)
Nov 22, 2021 0.2286 0.2372 0.2069 0.2150 161,253 -0.02(-9.28%)
Nov 19, 2021 0.2500 0.2500 0.2269 0.2370 145,344 -0.00(-0.25%)
Nov 18, 2021 0.2229 0.2600 0.2375 0.2376 242,495 +0.01(+3.30%)
Nov 17, 2021 0.2255 0.2400 0.2198 0.2300 181,561 +0.00(+1.14%)
Nov 16, 2021 0.2200 0.2409 0.2100 0.2274 175,204 +0.01(+3.36%)
Nov 15, 2021 0.2816 0.2816 0.2138 0.2200 391,615 +0.00(+0.09%)
Nov 12, 2021 0.2176 0.2398 0.2072 0.2198 202,253 +0.01(+5.17%)
Nov 11, 2021 0.2600 0.2860 0.2041 0.2090 114,570 -0.01(-3.42%)
Nov 10, 2021 0.2375 0.2164 281,840 -0.02(-8.27%)
Nov 09, 2021 0.2400 0.2400 0.2200 0.2359 31,185 +0.01(+6.45%)
Nov 08, 2021 0.2500 0.2500 0.2216 0.2216 90,609 -0.01(-2.89%)
Nov 05, 2021 0.2295 0.2374 0.2250 0.2282 10,972 -0.01(-2.89%)
Nov 04, 2021 0.2288 0.2461 0.2288 0.2350 67,936 +0.01(+4.35%)
Nov 03, 2021 0.2300 0.2500 0.2169 0.2252 137,582 -0.02(-8.75%)
Nov 02, 2021 0.2550 0.2550 0.2338 0.2468 39,955 -0.00(-0.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.