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 -0.0044 (-6.52%)
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 (%)
Jun 30, 2022 0.1212 0.1242 0.1000 0.1242 219,393 +0.00(+1.97%)
Jun 29, 2022 0.1278 0.1333 0.1218 0.1218 64,590 -0.01(-7.59%)
Jun 28, 2022 0.1350 0.1366 0.1311 0.1318 29,733 -0.00(-2.37%)
Jun 27, 2022 0.1347 0.1350 0.1288 0.1350 47,827 +0.00(+2.97%)
Jun 24, 2022 0.1291 0.1350 0.1139 0.1311 98,250 +0.01(+7.72%)
Jun 23, 2022 0.1327 0.1340 0.1200 0.1217 369,942 -0.02(-11.88%)
Jun 22, 2022 0.1510 0.1560 0.1364 0.1381 201,937 +0.00(+1.40%)
Jun 21, 2022 0.1255 0.1500 0.1255 0.1362 75,519 -0.01(-8.41%)
Jun 17, 2022 0.1500 0.1550 0.1487 0.1487 129,249 -0.00(-0.73%)
Jun 16, 2022 0.1380 0.1655 0.1332 0.1498 81,936 +0.02(+15.23%)
Jun 15, 2022 0.1391 0.1391 0.1275 0.1300 84,518 -0.00(-2.48%)
Jun 14, 2022 0.1381 0.1420 0.1232 0.1333 87,706 -0.00(-0.67%)
Jun 13, 2022 0.1512 0.1512 0.1251 0.1342 130,934 -0.02(-10.53%)
Jun 10, 2022 0.1450 0.1500 0.1420 0.1500 49,050 +0.00(+0.00%)
Jun 09, 2022 0.1485 0.1547 0.1452 0.1500 13,163 -0.00(-0.20%)
Jun 08, 2022 0.1445 0.1504 0.1395 0.1503 125,936 +0.00(+3.09%)
Jun 07, 2022 0.1557 0.1607 0.1410 0.1458 124,295 -0.01(-5.14%)
Jun 06, 2022 0.1569 0.1569 0.1375 0.1537 130,354 -0.00(-0.84%)
Jun 03, 2022 0.1573 0.1632 0.1500 0.1550 84,947 -0.01(-4.38%)
Jun 02, 2022 0.1588 0.1621 0.1582 0.1621 56,200 +0.00(+1.31%)
Jun 01, 2022 0.1547 0.1615 0.1513 0.1600 129,386 +0.00(+2.24%)
May 31, 2022 0.1500 0.1600 0.1450 0.1565 83,026 +0.02(+11.79%)
May 27, 2022 0.1396 0.1555 0.1396 0.1400 197,578 +0.00(+0.29%)
May 26, 2022 0.1500 0.1552 0.1392 0.1396 305,665 -0.01(-6.93%)
May 25, 2022 0.1519 0.1533 0.1447 0.1500 268,725 +0.00(+1.63%)
May 24, 2022 0.1600 0.1600 0.1339 0.1476 700,556 -0.00(-1.60%)
May 23, 2022 0.1739 0.1800 0.1480 0.1500 209,934 -0.01(-7.41%)
May 20, 2022 0.1747 0.1796 0.1500 0.1620 371,082 -0.01(-7.64%)
May 19, 2022 0.1800 0.1834 0.1708 0.1754 81,253 +0.00(+0.92%)
May 18, 2022 0.1537 0.1827 0.1537 0.1738 43,883 +0.02(+9.45%)
May 17, 2022 0.1595 0.1670 0.1588 0.1588 19,189 -0.00(-1.67%)
May 16, 2022 0.1665 0.1700 0.1615 0.1615 5,850 -0.01(-6.76%)
May 13, 2022 0.1500 0.1732 0.1477 0.1732 33,181 +0.02(+15.47%)
May 12, 2022 0.1498 0.1500 0.1334 0.1500 291,875 +0.01(+11.11%)
May 11, 2022 0.1487 0.1562 0.1350 0.1350 89,467 -0.01(-4.93%)
May 10, 2022 0.1600 0.1647 0.1220 0.1420 444,820 -0.01(-6.64%)
May 09, 2022 0.1800 0.1800 0.1517 0.1521 483,915 -0.02(-13.09%)
May 06, 2022 0.1897 0.1897 0.1750 0.1750 95,328 -0.01(-5.41%)
May 05, 2022 0.1900 0.1924 0.1777 0.1850 93,831 +0.00(+2.21%)
May 04, 2022 0.1855 0.1900 0.1810 0.1810 93,615 +0.00(+1.63%)
May 03, 2022 0.1842 0.1905 0.1781 0.1781 25,221 -0.01(-6.26%)
May 02, 2022 0.2102 0.2102 0.1776 0.1900 197,667 +0.01(+5.56%)
Apr 29, 2022 0.2370 0.2400 0.1800 0.1800 16,223 -0.02(-10.00%)
Apr 28, 2022 0.1906 0.2000 0.1800 0.2000 17,695 +0.02(+11.11%)
Apr 27, 2022 0.1900 0.1900 0.1776 0.1800 127,460 -0.01(-5.11%)
Apr 26, 2022 0.1993 0.1993 0.1793 0.1897 219,804 -0.01(-3.02%)
Apr 25, 2022 0.2000 0.2000 0.1950 0.1956 93,880 -0.01(-5.96%)
Apr 22, 2022 0.2079 0.2127 0.2000 0.2080 42,466 -0.00(-0.95%)
Apr 21, 2022 0.2083 0.2148 0.2000 0.2100 57,650 +0.00(+0.91%)
Apr 20, 2022 0.2200 0.2202 0.2000 0.2081 97,000 -0.01(-2.80%)
Apr 19, 2022 0.2272 0.2300 0.2100 0.2141 115,916 +0.01(+3.13%)
Apr 18, 2022 0.2180 0.2215 0.2076 0.2076 33,648 -0.00(-0.24%)
Apr 14, 2022 0.2382 0.2382 0.2059 0.2081 237,287 -0.03(-11.30%)
Apr 13, 2022 0.2268 0.2400 0.2241 0.2346 638,683 +0.01(+4.22%)
Apr 12, 2022 0.2300 0.2349 0.2168 0.2251 57,098 -0.00(-0.18%)
Apr 11, 2022 0.2158 0.2400 0.2051 0.2255 873,868 +0.02(+8.41%)
Apr 08, 2022 0.2150 0.2150 0.2000 0.2080 154,475 -0.00(-0.95%)
Apr 07, 2022 0.2000 0.2355 0.1940 0.2100 301,123 +0.01(+5.00%)
Apr 06, 2022 0.1800 0.2022 0.1751 0.2000 539,146 +0.02(+10.99%)
Apr 05, 2022 0.1696 0.1878 0.1696 0.1802 43,107 -0.00(-0.17%)
Apr 04, 2022 0.1900 0.1923 0.1764 0.1805 78,851 +0.00(+1.80%)
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.