Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Abound Energy Inc (OP: ZAIRF )

0.0660 +0.0078 (+13.40%)

Streaming Delayed Price Updated: 3:25 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	0.2918	0.3133	0.2640	0.2870	15,726	+0.02(+6.30%)
Feb 28, 2024	0.2899	0.2899	0.2700	0.2700	22,679	-0.02(-6.86%)
Feb 27, 2024	0.2899	0.2918	0.2899	0.2899	15,249	+0.00(+0.00%)
Feb 26, 2024	0.3065	0.3300	0.2899	0.2899	4,903	-0.01(-2.13%)
Feb 23, 2024	0.3042	0.3079	0.2923	0.2962	2,245	+0.02(+6.55%)
Feb 22, 2024	0.2814	0.3150	0.2780	0.2780	23,047	+0.07(+31.13%)
Feb 21, 2024	0.2120	0.2120	0.2120	0.2120	3,003	-0.01(-4.46%)
Feb 20, 2024	0.2000	0.2219	0.1640	0.2219	34,311	+0.01(+4.42%)
Feb 16, 2024	0.2428	0.2447	0.2125	0.2125	13,339	-0.05(-18.30%)
Feb 15, 2024	0.2710	0.2793	0.2417	0.2601	18,923	-0.02(-7.11%)
Feb 14, 2024	0.2725	0.2800	0.2619	0.2800	16,119	+0.00(+0.72%)
Feb 13, 2024	0.2806	0.3008	0.2702	0.2780	40,768	-0.02(-7.33%)
Feb 12, 2024	0.2934	0.3160	0.2786	0.3000	22,552	+0.01(+3.45%)
Feb 09, 2024	0.3002	0.3100	0.2898	0.2900	6,273	-0.00(-0.79%)
Feb 08, 2024	0.3050	0.3050	0.2923	0.2923	5,172	-0.01(-4.10%)
Feb 07, 2024	0.3000	0.3117	0.2999	0.3048	28,917	+0.02(+5.47%)
Feb 06, 2024	0.3220	0.3220	0.2540	0.2890	29,728	-0.04(-12.42%)
Feb 05, 2024	0.3700	0.3700	0.3300	0.3300	33,830	-0.04(-11.08%)
Feb 02, 2024	0.2500	0.4455	0.2500	0.3711	60,921	+0.12(+46.16%)
Feb 01, 2024	0.2191	0.2539	0.2191	0.2539	5,010	+0.02(+9.72%)
Jan 30, 2024				0.2314	47	-0.02(-8.86%)
Jan 29, 2024	0.2539	0.2539	0.2539	0.2539	916	+0.00(+1.56%)
Jan 26, 2024	0.2500	0.2500	0.2500	0.2500	8,251	+0.02(+8.70%)
Jan 25, 2024	0.2300	0.2580	0.2300	0.2300	3,399	-0.02(-8.00%)
Jan 24, 2024	0.2473	0.2731	0.2473	0.2500	72,035	+0.02(+8.55%)
Jan 23, 2024	0.2596	0.2723	0.2303	0.2303	28,850	-0.03(-11.29%)
Jan 22, 2024	0.2460	0.2647	0.2170	0.2596	70,233	+0.04(+15.69%)
Jan 19, 2024	0.2080	0.2406	0.2080	0.2244	26,186	+0.03(+18.11%)
Jan 18, 2024	0.1600	0.2006	0.1550	0.1900	12,158	-0.01(-5.00%)
Jan 17, 2024	0.1725	0.2000	0.1500	0.2000	38,724	+0.00(+0.00%)
Jan 16, 2024	0.2080	0.2000	0.1723	0.2000	32,305	+0.06(+43.88%)
Jan 12, 2024	0.1390	0.1615	0.1390	0.1390	27,355	-0.01(-6.77%)
Jan 11, 2024	0.1718	0.2010	0.1390	0.1491	58,841	-0.02(-13.21%)
Jan 10, 2024	0.1793	0.1943	0.1718	0.1718	15,784	+0.01(+3.87%)
Jan 09, 2024	0.1430	0.2000	0.1300	0.1654	84,003	+0.04(+35.13%)
Jan 08, 2024	0.1224	0.1224	0.1210	0.1224	35,895	+0.00(+0.00%)
Jan 05, 2024	0.1100	0.1224	0.1100	0.1224	78,054	+0.01(+11.27%)
Jan 04, 2024	0.1060	0.1100	0.1019	0.1100	7,686	+0.01(+7.95%)
Jan 03, 2024	0.1043	0.1100	0.1019	0.1019	31,768	+0.00(+0.00%)
Jan 02, 2024	0.1085	0.1085	0.1019	0.1019	1,475	+0.00(+0.00%)
Dec 29, 2023	0.1070	0.1085	0.0900	0.1019	36,574	+0.02(+18.49%)
Dec 28, 2023	0.0860	0.1023	0.0860	0.0860	31,335	-0.02(-16.42%)
Dec 27, 2023	0.0783	0.1100	0.0783	0.1029	47,017	+0.02(+31.42%)
Dec 26, 2023	0.0700	0.0783	0.0700	0.0783	4,632	+0.00(+4.40%)
Dec 22, 2023	0.0838	0.0855	0.0740	0.0750	11,120	+0.00(+1.35%)
Dec 21, 2023	0.0927	0.0972	0.0740	0.0740	64,195	-0.02(-20.43%)
Dec 20, 2023	0.0945	0.0955	0.0700	0.0930	39,971	-0.00(-4.32%)
Dec 19, 2023	0.0963	0.1013	0.0930	0.0972	13,378	+0.00(+4.18%)
Dec 18, 2023	0.0930	0.1040	0.0930	0.0933	11,075	+0.00(+0.32%)
Dec 15, 2023	0.1000	0.1000	0.0930	0.0930	29,401	-0.01(-6.06%)
Dec 14, 2023	0.1130	0.1130	0.0800	0.0990	10,036	+0.01(+5.32%)
Dec 13, 2023	0.0945	0.1000	0.0940	0.0940	212,810	-0.01(-6.09%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Abound Energy Inc (OP: ZAIRF )

Historical Prices