Abound Energy Inc (ABND)
CSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 15.3846153846 | 0.065 | 0.075 | 0.055 | 15693 | 0.06000153 | CS |
| 4 | -0.015 | -16.6666666667 | 0.09 | 0.11 | 0.055 | 54380 | 0.07766553 | CS |
| 12 | 0.02 | 36.3636363636 | 0.055 | 0.14 | 0.04 | 48611 | 0.08417039 | CS |
| 26 | -0.015 | -16.6666666667 | 0.09 | 0.14 | 0.04 | 39109 | 0.07654985 | CS |
| 52 | -0.215 | -74.1379310345 | 0.29 | 0.47 | 0.04 | 50878 | 0.10483065 | CS |
| 156 | -0.225 | -75 | 0.3 | 0.6 | 0.04 | 48797 | 0.12038403 | CS |
| 260 | -0.225 | -75 | 0.3 | 0.6 | 0.04 | 48797 | 0.12038403 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741899900 | 0.075 | 0.015 | 25.00 | 0.065 | 0.075 | 0.065 | 21000 |
| 1741813500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 16590 |
| 1741727100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1741640700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 13159 |
| 1741385100 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.055 | 48691 |
| 1741298700 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 24 |
| 1741212300 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 69046 |
| 1741125900 | 0.06 | -0.015 | -20.00 | 0.075 | 0.075 | 0.06 | 102727 |
| 1741039500 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 84000 |
| 1740780300 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 53248 |
| 1740693900 | 0.075 | -0.02 | -21.05 | 0.1 | 0.1 | 0.075 | 200527 |
| 1740607500 | 0.095 | -0.005 | -5.00 | 0.1 | 0.11 | 0.095 | 35690 |
| 1740521100 | 0.1 | 0.005 | 5.26 | 0.095 | 0.1 | 0.09 | 48207 |
| 1740434700 | 0.095 | -0.005 | -5.00 | 0.1 | 0.1 | 0.095 | 19000 |
| 1740175500 | 0.1 | 0.025 | 33.33 | 0.085 | 0.1 | 0.085 | 64498 |
| 1740089100 | 0.075 | 0 | 0.00 | 0.075 | 0.085 | 0.075 | 37007 |
| 1740002700 | 0.075 | -0.02 | -21.05 | 0.095 | 0.095 | 0.075 | 85611 |
| 1739916300 | 0.095 | 0.01 | 11.76 | 0.085 | 0.1 | 0.085 | 83375 |
| 1739570700 | 0.085 | 0.005 | 6.25 | 0.085 | 0.085 | 0.075 | 44850 |
| 1739484300 | 0.08 | -0.01 | -11.11 | 0.09 | 0.09 | 0.075 | 26975 |
| 1739397900 | 0.09 | -0.005 | -5.26 | 0.09 | 0.09 | 0.09 | 4410 |
| 1739311500 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1739225100 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.09 | 23910 |
| 1738965900 | 0.095 | -0.005 | -5.00 | 0.09 | 0.1 | 0.09 | 4606 |
| 1738879500 | 0.1 | 0.01 | 11.11 | 0.09 | 0.1 | 0.09 | 18200 |
| 1738793100 | 0.09 | 0.005 | 5.88 | 0.09 | 0.09 | 0.09 | 2500 |
| 1738706700 | 0.085 | -0.005 | -5.56 | 0.085 | 0.095 | 0.085 | 20500 |
| 1738620300 | 0.09 | -0.01 | -10.00 | 0.1 | 0.1 | 0.09 | 33919 |
| 1738361100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 52310 |
| 1738274700 | 0.1 | 0.005 | 5.26 | 0.095 | 0.1 | 0.095 | 11500 |
| 1738188300 | 0.095 | 0.005 | 5.56 | 0.085 | 0.095 | 0.085 | 16504 |
| 1738101900 | 0.09 | -0.005 | -5.26 | 0.095 | 0.105 | 0.09 | 26500 |
| 1738015500 | 0.095 | -0.01 | -9.52 | 0.095 | 0.1 | 0.095 | 9000 |
| 1737756300 | 0.105 | 0.005 | 5.00 | 0.1 | 0.105 | 0.085 | 59900 |
| 1737669900 | 0.1 | -0.03 | -23.08 | 0.13 | 0.13 | 0.095 | 118501 |
| 1737583500 | 0.13 | 0.03 | 30.00 | 0.1 | 0.13 | 0.07 | 272250 |
| 1737497100 | 0.1 | 0.02 | 25.00 | 0.085 | 0.14 | 0.085 | 231793 |
| 1737410700 | 0.08 | -0.005 | -5.88 | 0.085 | 0.085 | 0.08 | 47097 |
| 1737151500 | 0.085 | 0.005 | 6.25 | 0.075 | 0.085 | 0.075 | 79132 |
| 1737065100 | 0.08 | 0.02 | 33.33 | 0.06 | 0.1 | 0.06 | 270626 |
| 1736978700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 320 |
| 1736892300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 6076 |
| 1736805900 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 96730 |
| 1736546700 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 7501 |
| 1736460300 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 9561 |
| 1736373900 | 0.05 | 0.005 | 11.11 | 0.05 | 0.055 | 0.05 | 24000 |
| 1736287500 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 15029 |
| 1736201100 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 2255 |
| 1735941900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 4000 |
| 1735855500 | 0.05 | 0.01 | 25.00 | 0.045 | 0.05 | 0.045 | 42411 |
| 1735682700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1630 |
| 1735596300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 36235 |
| 1735337100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 4204 |
| 1735077900 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 16315 |
| 1734991500 | 0.04 | -0.005 | -11.11 | 0.05 | 0.05 | 0.04 | 58100 |
| 1734732300 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.04 | 45500 |
| 1734645900 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 15948 |
| 1734559500 | 0.05 | -0.01 | -16.67 | 0.07 | 0.07 | 0.05 | 79059 |
| 1734473100 | 0.06 | 0.015 | 33.33 | 0.05 | 0.065 | 0.05 | 136879 |
| 1734386700 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 15529 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
