Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Abound Energy Inc | ABND | CSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.01 | -10.00% | 0.09 | 12:52:19 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.095 | 0.09 | 0.095 | 0.09 | 0.10 |
ABND Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.10 | 0.11 | 0.09 | 0.0981443 | 42,459 | -0.01 | -10.00% |
| 1 Month | 0.27 | 0.28 | 0.09 | 0.1122981 | 178,137 | -0.18 | -66.67% |
| 3 Months | 0.405 | 0.47 | 0.09 | 0.1526268 | 75,035 | -0.315 | -77.78% |
| 6 Months | 0.30 | 0.60 | 0.09 | 0.1774676 | 66,368 | -0.21 | -70.00% |
| 1 Year | 0.30 | 0.60 | 0.09 | 0.1774676 | 66,368 | -0.21 | -70.00% |
| 3 Years | 0.30 | 0.60 | 0.09 | 0.1774676 | 66,368 | -0.21 | -70.00% |
| 5 Years | 0.30 | 0.60 | 0.09 | 0.1774676 | 66,368 | -0.21 | -70.00% |
ABND 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 07 2024 | 0.115 | 0.005 | 4.55% | 0.12 | 0.12 | 0.115 | 1,750 |
| May 06 2024 | 0.11 | 0.02 | 22.22% | 0.10 | 0.115 | 0.10 | 121,050 |
| May 03 2024 | 0.09 | -0.02 | -18.18% | 0.12 | 0.12 | 0.09 | 228,144 |
| May 02 2024 | 0.11 | -0.01 | -8.33% | 0.12 | 0.135 | 0.11 | 194,390 |
| May 01 2024 | 0.12 | 0.01 | 9.09% | 0.12 | 0.12 | 0.12 | 1,766 |
| Apr 30 2024 | 0.11 | -0.02 | -15.38% | 0.135 | 0.135 | 0.11 | 90,026 |
| Apr 29 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.135 | 0.115 | 186,332 |
| Apr 26 2024 | 0.13 | 0.04 | 44.44% | 0.11 | 0.13 | 0.10 | 277,500 |
| Apr 25 2024 | 0.09 | -0.02 | -18.18% | 0.105 | 0.12 | 0.09 | 172,444 |
| Apr 24 2024 | 0.11 | 0.005 | 4.76% | 0.11 | 0.13 | 0.10 | 527,730 |
| Apr 23 2024 | 0.105 | -0.095 | -47.50% | 0.195 | 0.20 | 0.095 | 1,078,887 |
| Apr 22 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.215 | 0.19 | 99,314 |
| Apr 19 2024 | 0.20 | -0.07 | -25.93% | 0.27 | 0.28 | 0.19 | 108,916 |
| Apr 18 2024 | 0.27 | -0.01 | -3.57% | 0.275 | 0.275 | 0.27 | 2,000 |
| Apr 17 2024 | 0.28 | 0.005 | 1.82% | 0.28 | 0.28 | 0.28 | 11,504 |
