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 )

0.0600 UNCHANGED

Streaming Delayed Price Updated: 3:38 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	0.0600	0.0635	0.0600	0.0600	104,711	-0.00(-0.17%)
Oct 30, 2024				0.0601	0	-0.00(-7.54%)
Oct 29, 2024	0.0635	0.0650	0.0635	0.0650	5,300	+0.00(+4.00%)
Oct 28, 2024	0.0675	0.0675	0.0600	0.0625	18,357	-0.00(-3.85%)
Oct 25, 2024	0.0650	0.0650	0.0631	0.0650	7,138	+0.01(+8.33%)
Oct 24, 2024	0.0600	0.0600	0.0600	0.0600	748	-0.00(-0.17%)
Oct 23, 2024	0.0601	0.0601	0.0601	0.0601	1,007	-0.00(-7.54%)
Oct 22, 2024	0.0650	0.0650	0.0650	0.0650	263	+0.00(+0.00%)
Oct 21, 2024	0.0650	0.0650	0.0600	0.0650	26,445	+0.00(+4.00%)
Oct 17, 2024				0.0625	47	-0.00(-0.95%)
Oct 16, 2024	0.0604	0.0631	0.0600	0.0631	3,822	+0.00(+0.96%)
Oct 15, 2024	0.0630	0.0630	0.0625	0.0625	771	+0.00(+4.17%)
Oct 14, 2024	0.0600	0.0652	0.0600	0.0600	46,821	-0.00(-6.25%)
Oct 11, 2024	0.0655	0.0655	0.0601	0.0640	30,405	-0.00(-2.29%)
Oct 10, 2024	0.0655	0.0664	0.0655	0.0655	1,642	-0.00(-2.24%)
Oct 09, 2024	0.0670	0.0670	0.0670	0.0670	20,335	+0.01(+11.67%)
Oct 07, 2024				0.0600	0	-0.01(-18.92%)
Oct 03, 2024				0.0740	172	+0.02(+29.82%)
Oct 02, 2024	0.0570	0.0570	0.0570	0.0570	51,000	-0.01(-11.76%)
Oct 01, 2024	0.0650	0.0695	0.0590	0.0646	7,801	-0.01(-12.82%)
Sep 30, 2024	0.0590	0.0741	0.0590	0.0741	2,014	+0.01(+23.50%)
Sep 27, 2024	0.0685	0.0733	0.0600	0.0600	20,785	-0.00(-4.00%)
Sep 26, 2024	0.0610	0.0690	0.0600	0.0625	167,609	-0.01(-12.83%)
Sep 25, 2024	0.0712	0.0717	0.0600	0.0717	5,200	-0.00(-1.51%)
Sep 23, 2024				0.0728	49	+0.01(+7.85%)
Sep 20, 2024	0.0700	0.0700	0.0675	0.0675	6,341	+0.01(+22.73%)
Sep 18, 2024				0.0550	74	-0.01(-16.67%)
Sep 17, 2024	0.0729	0.0735	0.0660	0.0660	70,608	-0.00(-5.71%)
Sep 16, 2024	0.0750	0.0750	0.0660	0.0700	31,656	-0.00(-4.76%)
Sep 13, 2024	0.0700	0.0735	0.0700	0.0735	55,422	+0.00(+5.00%)
Sep 12, 2024	0.0700	0.0750	0.0700	0.0700	59,794	+0.00(+6.06%)
Sep 11, 2024	0.0660	0.0660	0.0660	0.0660	5,200	-0.00(-1.20%)
Sep 10, 2024	0.0710	0.0710	0.0616	0.0668	23,350	-0.00(-4.57%)
Sep 09, 2024	0.0692	0.0700	0.0683	0.0700	27,514	+0.01(+13.64%)
Sep 06, 2024	0.0740	0.0750	0.0616	0.0616	201,706	-0.01(-13.24%)
Sep 05, 2024	0.0700	0.0710	0.0700	0.0710	2,065	+0.00(+0.42%)
Sep 04, 2024	0.0707	0.0707	0.0707	0.0707	1,110	-0.00(-2.48%)

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