ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.00%
US Tech 100
18,166.40
0.77%
S&P 500
5,277.51
0.00%
US Dollar vs CAD
1.3632
-0.15%
Bitcoin
69,435.01
2.49%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Abound Energy Inc (PK) (ZAIRF)

  7. Abound Energy Inc (PK) (ZAIRF) Historical

ZAIRF Abound Energy Inc (PK)

0.061
0.00 (0.00%)
Jun 03 2024 - Closed
Delayed by 15 minutes

ZAIRF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.061 -0.0079 -11.47% 0.069 0.069 0.06 36,224
May 30 2024 0.0689 0.00355 5.43% 0.063 0.0689 0.061 12,211
May 29 2024 0.06535 -0.00065 -0.98% 0.07 0.07 0.059 104,826
May 28 2024 0.066 0.00776 13.32% 0.068 0.068 0.066 10,559
May 24 2024 0.05824 -0.00576 -9.00% 0.07 0.07 0.05824 11,534
May 23 2024 0.064 -0.0042 -6.16% 0.067 0.0679 0.062 33,035
May 22 2024 0.0682 0.0016 2.40% 0.06615 0.0682 0.064 1,591
May 21 2024 0.0666 -0.00082 -1.22% 0.0666 0.0666 0.0666 7,870
May 20 2024 0.06742 0.00042 0.63% 0.07 0.07 0.0641 25,760
May 17 2024 0.067 0.001 1.52% 0.0765 0.0765 0.067 58,425
May 16 2024 0.066 0.00 0.00% 0.066 0.066 0.066 0
May 15 2024 0.066 -0.014 -17.50% 0.08265 0.0837 0.0654 28,262
May 14 2024 0.08 0.00845 11.81% 0.08 0.0808 0.075 3,175
May 13 2024 0.07155 0.00255 3.70% 0.07453 0.07453 0.07155 11,517
May 10 2024 0.069 -0.0066 -8.73% 0.07 0.07 0.069 11,029
May 09 2024 0.0756 -0.0003 -0.40% 0.0742 0.0756 0.0742 25,078
May 08 2024 0.0759 -0.012 -13.65% 0.0895 0.09 0.061 7,998
May 07 2024 0.0879 0.0124 16.42% 0.0751 0.0879 0.0751 950
May 06 2024 0.0755 0.0035 4.86% 0.089 0.089 0.0755 4,185
May 03 2024 0.072 -0.0093 -11.44% 0.081 0.081 0.072 27,544
May 02 2024 0.0813 0.0027 3.44% 0.0863 0.10 0.0813 161,080
May 01 2024 0.0786 -0.0015 -1.87% 0.0786 0.0786 0.0786 3,800
Apr 30 2024 0.0801 -0.0176 -18.01% 0.0975 0.0975 0.0801 5,100
Apr 29 2024 0.0977 0.0117 13.60% 0.099 0.109 0.0958 16,970
Apr 26 2024 0.086 0.0139 19.28% 0.085 0.089 0.08 11,323
Apr 25 2024 0.0721 -0.0029 -3.87% 0.0795 0.0849 0.0721 67,296
Apr 24 2024 0.075 -0.008 -9.64% 0.089 0.0894 0.075 97,881
Apr 23 2024 0.083 -0.08204 -49.71% 0.15 0.15 0.07 347,151
Apr 22 2024 0.16504 0.01734 11.74% 0.139 0.16504 0.139 49,317
Apr 19 2024 0.1477 -0.0607 -29.13% 0.179 0.1805 0.1467 69,309
Apr 18 2024 0.2084 0.0054 2.66% 0.2084 0.2084 0.2084 1,000
Apr 17 2024 0.203 -0.007 -3.33% 0.1943 0.203 0.1943 3,700
Apr 16 2024 0.21 0.00 0.00% 0.21 0.21 0.21 2,104
Apr 15 2024 0.21 -0.035 -14.29% 0.251 0.251 0.21 408
Apr 12 2024 0.245 -0.025 -9.26% 0.25 0.25 0.245 12,709
Apr 11 2024 0.27 -0.012 -4.26% 0.27 0.27 0.27 1,150
Apr 10 2024 0.282 -0.04225 -13.03% 0.282 0.282 0.282 1,000
Apr 09 2024 0.32425 -0.00825 -2.48% 0.3325 0.3325 0.316 20,150
Apr 08 2024 0.3325 0.0075 2.31% 0.33 0.3348 0.3289 9,891
Apr 05 2024 0.325 0.0207 6.80% 0.31 0.325 0.31 5,332
Apr 04 2024 0.3043 -0.0064 -2.06% 0.3025 0.32 0.3025 7,000
Apr 03 2024 0.3107 0.0607 24.28% 0.33 0.33 0.301 11,124
Apr 02 2024 0.25 0.015 6.38% 0.25 0.25 0.2362 26,043
Apr 01 2024 0.235 0.0215 10.07% 0.239 0.25 0.225 10,608
Mar 28 2024 0.2135 0.00 0.00% 0.2135 0.2135 0.2135 0
Mar 27 2024 0.2135 0.00 0.00% 0.2135 0.2135 0.2135 0
Mar 26 2024 0.2135 0.011 5.43% 0.2139 0.22225 0.212521 12,354
Mar 25 2024 0.2025 0.0077 3.95% 0.1999 0.21 0.1999 2,896
Mar 22 2024 0.1948 0.0128 7.03% 0.2015 0.2015 0.1948 2,990
Mar 21 2024 0.182 0.00989 5.75% 0.1945 0.195 0.1811 42,435
Mar 20 2024 0.172108 0.00 0.00% 0.172108 0.172108 0.172108 0
Mar 19 2024 0.172108 -0.00689 -3.85% 0.171382 0.1847 0.1679 14,658
Mar 18 2024 0.179 -0.002 -1.10% 0.1975 0.2033 0.179 5,560
Mar 15 2024 0.181 -0.02863 -13.66% 0.2107 0.2107 0.181 7,537
Mar 14 2024 0.20963 -0.01567 -6.96% 0.2253 0.2253 0.20963 29,304
Mar 13 2024 0.2253 0.0565 33.47% 0.2154 0.2253 0.201 25,201
Mar 12 2024 0.1688 0.0293 21.00% 0.1688 0.1688 0.1688 4,751
Mar 11 2024 0.1395 -0.022 -13.62% 0.1615 0.1615 0.118 14,246
Mar 08 2024 0.1615 -0.002 -1.22% 0.1636 0.167 0.1593 17,786
Mar 07 2024 0.1635 -0.0505 -23.60% 0.214 0.214 0.1635 21,763
Mar 06 2024 0.214 0.0004 0.19% 0.218 0.218 0.214 77,897
Mar 05 2024 0.2136 -0.0064 -2.91% 0.221 0.221 0.2136 2,792

Your Recent History

USOTC
ZAIRF
Abound Energy (PK)
EU
DBRAG
Departement Bouches Du R...
USOTC
TPLKF
Tepla (PK)
DBI
I2UC
DAXsubsector Oil and Gas...
COIN
STMANUST
STICKMAN BATTLEGROUND
EU
FRSG000303W9
Societe Generale Societe...
COIN
SDAETH
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved