Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Abound Energy Inc | ABND | CSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.005 | -5.56% | 0.085 | 12:45:29 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.095 | 0.085 | 0.095 | 0.085 | 0.09 |
ABND Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.085 | 0.095 | 0.075 | 0.0814163 | 52,311 | 0.00 | 0.00% |
| 1 Month | 0.10 | 0.11 | 0.075 | 0.085894 | 64,763 | -0.015 | -15.00% |
| 3 Months | 0.29 | 0.47 | 0.075 | 0.1281944 | 87,235 | -0.205 | -70.69% |
| 6 Months | 0.30 | 0.60 | 0.075 | 0.161304 | 67,380 | -0.215 | -71.67% |
| 1 Year | 0.30 | 0.60 | 0.075 | 0.161304 | 67,380 | -0.215 | -71.67% |
| 3 Years | 0.30 | 0.60 | 0.075 | 0.161304 | 67,380 | -0.215 | -71.67% |
| 5 Years | 0.30 | 0.60 | 0.075 | 0.161304 | 67,380 | -0.215 | -71.67% |
ABND 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.085 | -0.005 | -5.56% | 0.095 | 0.095 | 0.085 | 60,250 |
| Jun 06 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 9 |
| Jun 05 2024 | 0.09 | 0.015 | 20.00% | 0.08 | 0.09 | 0.08 | 56,315 |
| Jun 04 2024 | 0.075 | -0.01 | -11.76% | 0.085 | 0.085 | 0.075 | 56,146 |
| Jun 03 2024 | 0.085 | 0.005 | 6.25% | 0.085 | 0.085 | 0.08 | 17,583 |
| May 31 2024 | 0.08 | -0.005 | -5.88% | 0.085 | 0.09 | 0.08 | 131,500 |
| May 30 2024 | 0.085 | 0.00 | 0.00% | 0.09 | 0.09 | 0.085 | 46,036 |
| May 29 2024 | 0.085 | 0.005 | 6.25% | 0.085 | 0.085 | 0.085 | 110,000 |
| May 28 2024 | 0.08 | -0.005 | -5.88% | 0.085 | 0.09 | 0.08 | 66,025 |
| May 27 2024 | 0.085 | 0.005 | 6.25% | 0.085 | 0.085 | 0.085 | 6,749 |
| May 24 2024 | 0.08 | 0.00 | 0.00% | 0.09 | 0.09 | 0.075 | 98,700 |
| May 23 2024 | 0.08 | -0.005 | -5.88% | 0.085 | 0.085 | 0.08 | 188,738 |
| May 22 2024 | 0.085 | -0.005 | -5.56% | 0.09 | 0.09 | 0.085 | 37,554 |
| May 21 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.08 | 109,600 |
| May 17 2024 | 0.09 | -0.01 | -10.00% | 0.095 | 0.095 | 0.09 | 93,250 |
| May 16 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 3,453 |
| May 15 2024 | 0.10 | 0.00 | 0.00% | 0.11 | 0.11 | 0.095 | 65,000 |
| May 14 2024 | 0.10 | 0.005 | 5.26% | 0.10 | 0.10 | 0.095 | 65,050 |
| May 13 2024 | 0.095 | 0.00 | 0.00% | 0.10 | 0.10 | 0.09 | 29,540 |
| May 10 2024 | 0.095 | 0.00 | 0.00% | 0.10 | 0.10 | 0.09 | 49,250 |
| May 09 2024 | 0.095 | 0.00 | 0.00% | 0.11 | 0.11 | 0.095 | 196,084 |
| May 08 2024 | 0.095 | -0.02 | -17.39% | 0.115 | 0.115 | 0.09 | 66,119 |
