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 )

0.0610 -0.0079 (-11.47%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 31, 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 (%)
Sep 30, 2022 0.1713 0.1772 0.1602 0.1772 12,395 +0.00(+2.84%)
Sep 29, 2022 0.1734 0.1734 0.1700 0.1723 20,757 +0.00(+1.35%)
Sep 28, 2022 0.1700 0.1790 0.1700 0.1700 139,888 +0.00(+0.00%)
Sep 27, 2022 0.1660 0.1750 0.1593 0.1700 183,719 +0.01(+3.03%)
Sep 26, 2022 0.1800 0.1843 0.1600 0.1650 187,977 -0.01(-4.51%)
Sep 23, 2022 0.2000 0.2000 0.1626 0.1728 503,273 -0.04(-20.52%)
Sep 22, 2022 0.2261 0.2301 0.1830 0.2174 92,600 +0.01(+7.15%)
Sep 21, 2022 0.1700 0.2031 0.1700 0.2029 113,907 +0.02(+12.72%)
Sep 20, 2022 0.2018 0.2150 0.1767 0.1800 217,644 -0.03(-15.09%)
Sep 19, 2022 0.2059 0.2219 0.2056 0.2120 218,834 +0.01(+3.11%)
Sep 16, 2022 0.1938 0.2078 0.1900 0.2056 168,530 -0.01(-2.84%)
Sep 15, 2022 0.2100 0.2217 0.2000 0.2116 179,706 -0.01(-5.83%)
Sep 14, 2022 0.2373 0.2438 0.2200 0.2247 140,543 -0.02(-6.37%)
Sep 13, 2022 0.2550 0.2574 0.2400 0.2400 108,384 -0.02(-7.44%)
Sep 12, 2022 0.2314 0.2652 0.2253 0.2593 118,517 +0.03(+11.77%)
Sep 09, 2022 0.2450 0.2553 0.2250 0.2320 104,225 -0.01(-3.93%)
Sep 08, 2022 0.2523 0.2593 0.2252 0.2415 157,641 -0.01(-3.98%)
Sep 07, 2022 0.2700 0.2700 0.2450 0.2515 225,838 -0.01(-5.49%)
Sep 06, 2022 0.2569 0.2849 0.2569 0.2661 328,877 +0.01(+5.18%)
Sep 02, 2022 0.2550 0.2649 0.2482 0.2530 282,189 +0.01(+3.52%)
Sep 01, 2022 0.2550 0.2550 0.2379 0.2444 534,124 +0.00(+1.83%)
Aug 31, 2022 0.2370 0.2500 0.2250 0.2400 126,889 +0.02(+8.99%)
Aug 30, 2022 0.2300 0.2371 0.2150 0.2202 142,829 -0.00(-2.13%)
Aug 29, 2022 0.2350 0.2353 0.2125 0.2250 210,935 -0.02(-9.71%)
Aug 26, 2022 0.2125 0.2563 0.2125 0.2492 134,493 -0.01(-2.27%)
Aug 25, 2022 0.2475 0.2870 0.2400 0.2550 608,321 +0.02(+7.96%)
Aug 24, 2022 0.1988 0.2500 0.1988 0.2362 510,293 +0.06(+31.22%)
Aug 23, 2022 0.1961 0.1964 0.1700 0.1800 451,630 -0.01(-5.26%)
Aug 22, 2022 0.1600 0.2050 0.1600 0.1900 260,394 +0.02(+9.57%)
Aug 19, 2022 0.1800 0.1886 0.1662 0.1734 39,961 -0.01(-3.67%)
Aug 18, 2022 0.1898 0.1908 0.1663 0.1800 242,214 +0.01(+5.88%)
Aug 17, 2022 0.2090 0.2090 0.1700 0.1700 217,561 -0.02(-10.48%)
Aug 16, 2022 0.1670 0.1899 0.1606 0.1899 125,151 +0.02(+14.19%)
Aug 15, 2022 0.1500 0.1663 0.1500 0.1663 211,524 +0.01(+6.53%)
Aug 12, 2022 0.1578 0.1604 0.1505 0.1561 136,517 -0.00(-2.74%)
Aug 11, 2022 0.1626 0.1681 0.1571 0.1605 230,188 -0.00(-0.31%)
Aug 10, 2022 0.1650 0.1669 0.1552 0.1610 137,513 -0.00(-0.92%)
Aug 09, 2022 0.1657 0.1657 0.1600 0.1625 137,433 +0.00(+1.56%)
Aug 08, 2022 0.1655 0.1700 0.1556 0.1600 202,783 -0.01(-3.32%)
Aug 05, 2022 0.1555 0.1700 0.1555 0.1655 176,152 -0.00(-2.24%)
Aug 04, 2022 0.1748 0.1748 0.1550 0.1693 80,221 +0.01(+3.55%)
Aug 03, 2022 0.1654 0.1654 0.1516 0.1635 7,700 +0.00(+0.49%)
Aug 02, 2022 0.1539 0.1680 0.1513 0.1627 207,974 +0.01(+5.10%)
Aug 01, 2022 0.1528 0.1548 0.1500 0.1548 45,114 +0.00(+0.72%)
Jul 29, 2022 0.1552 0.1588 0.1500 0.1537 49,395 -0.01(-3.94%)
Jul 28, 2022 0.1600 0.1690 0.1514 0.1600 134,145 -0.00(-0.62%)
Jul 27, 2022 0.1572 0.1779 0.1572 0.1610 34,100 +0.00(+0.69%)
Jul 26, 2022 0.1597 0.1627 0.1551 0.1599 89,975 +0.01(+3.70%)
Jul 25, 2022 0.1545 0.1587 0.1542 0.1542 54,900 -0.00(-1.66%)
Jul 22, 2022 0.1501 0.1760 0.1300 0.1568 166,004 +0.00(+1.16%)
Jul 21, 2022 0.1700 0.1700 0.1550 0.1550 25,145 -0.00(-2.27%)
Jul 20, 2022 0.1625 0.1800 0.1550 0.1586 53,870 -0.02(-9.37%)
Jul 19, 2022 0.1619 0.1750 0.1550 0.1750 209,799 +0.01(+8.43%)
Jul 18, 2022 0.1700 0.1700 0.1500 0.1614 57,290 +0.01(+6.04%)
Jul 15, 2022 0.1557 0.1605 0.1522 0.1522 36,863 +0.00(+0.13%)
Jul 14, 2022 0.1570 0.1580 0.1500 0.1520 72,807 -0.00(-1.11%)
Jul 13, 2022 0.1870 0.1870 0.1487 0.1537 83,414 +0.01(+4.56%)
Jul 12, 2022 0.1500 0.1850 0.1441 0.1470 116,222 -0.01(-4.11%)
Jul 11, 2022 0.1750 0.1750 0.1533 0.1533 268,417 -0.00(-1.73%)
Jul 08, 2022 0.1150 0.1701 0.1100 0.1560 395,429 +0.04(+29.25%)
Jul 07, 2022 0.1155 0.1211 0.1149 0.1207 50,850 -0.00(-1.95%)
Jul 06, 2022 0.1152 0.1320 0.1130 0.1231 60,596 +0.01(+9.13%)
Jul 05, 2022 0.1350 0.1350 0.1128 0.1128 37,831 -0.01(-8.66%)
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.