Abound Energy Inc (PK) (ZAIRF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0015 | 3.26086956522 | 0.046 | 0.05308 | 0.0425 | 14022 | 0.05070077 | CS |
| 4 | -0.0078 | -14.1048824593 | 0.0553 | 0.073 | 0.04 | 41069 | 0.0554652 | CS |
| 12 | 0.0175 | 58.3333333333 | 0.03 | 0.095 | 0.0275 | 42832 | 0.0561165 | CS |
| 26 | -0.0275 | -36.6666666667 | 0.075 | 0.095 | 0.027 | 39171 | 0.05026219 | CS |
| 52 | -0.147 | -75.5784061697 | 0.1945 | 0.3348 | 0.027 | 34920 | 0.06837809 | CS |
| 156 | -1.8275 | -97.4666666667 | 1.875 | 2.87 | 0.004 | 123966 | 0.90603801 | CS |
| 260 | -3.4625 | -98.6467236467 | 3.51 | 4.32 | 0.004 | 132284 | 1.22985956 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 0.0475 | -0.0045 | -8.65 | 0.048 | 0.052 | 0.0429999 | 8700 |
| 1742505960 | 0.052 | 0.002 | 4.00 | 0.0466 | 0.052 | 0.0466 | 15700 |
| 1742419200 | 0.05 | 0.0075 | 17.65 | 0.0425 | 0.05 | 0.0425 | 3600 |
| 1742333400 | 0.0425 | -0.0085 | -16.67 | 0.0425 | 0.0425 | 0.0425 | 5005 |
| 1742246400 | 0.0509999 | -0.0009 | -1.73 | 0.049 | 0.0509999 | 0.049 | 35293 |
| 1741987680 | 0.0519 | -0.0001 | -0.19 | 0.046 | 0.05308 | 0.046 | 10514 |
| 1741901340 | 0.052 | 0.0095 | 22.35 | 0.0425 | 0.052 | 0.0425 | 8250 |
| 1741814940 | 0.0425 | -0.0015 | -3.41 | 0.0425 | 0.0459 | 0.0425 | 25020 |
| 1741728000 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1741641600 | 0.044 | 0.0015 | 3.53 | 0.04475 | 0.047 | 0.044 | 21510 |
| 1741386000 | 0.0425 | -0.0034 | -7.41 | 0.0443 | 0.0443 | 0.0425 | 14325 |
| 1741300140 | 0.0459 | -0.0061 | -11.73 | 0.0425 | 0.0506 | 0.0425 | 77283 |
| 1741213440 | 0.052 | 0.012 | 30.00 | 0.04 | 0.052 | 0.04 | 30310 |
| 1741126800 | 0.04 | -0.0177 | -30.68 | 0.05 | 0.0512429 | 0.04 | 82498 |
| 1741040760 | 0.0577 | 0.00338 | 6.22 | 0.0606 | 0.0606 | 0.052 | 45111 |
| 1740781260 | 0.05432 | -0.00908 | -14.32 | 0.05536 | 0.061 | 0.05 | 14161 |
| 1740695340 | 0.0634 | -0.00076 | -1.18 | 0.06934 | 0.06934 | 0.04845 | 266981 |
| 1740608880 | 0.06416 | 0 | 0.00 | 0.06416 | 0.06416 | 0.06416 | 0 |
| 1740522480 | 0.06416 | -0.00052 | -0.80 | 0.06 | 0.06595 | 0.06 | 13060 |
| 1740435600 | 0.06468 | -0.00392 | -5.71 | 0.07133 | 0.07133 | 0.06468 | 1217 |
| 1740176400 | 0.0686 | 0.0144 | 26.57 | 0.0553 | 0.073 | 0.0553 | 69408 |
| 1740090480 | 0.0542 | -0.0016 | -2.87 | 0.057274 | 0.0602 | 0.0542 | 19027 |
| 1740003960 | 0.0558 | -0.01316 | -19.08 | 0.053 | 0.06395 | 0.053 | 29676 |
| 1739917740 | 0.0689599 | 0.0049599 | 7.75 | 0.046 | 0.0709999 | 0.046 | 39246 |
| 1739572020 | 0.064 | 0.0084 | 15.11 | 0.0575 | 0.064 | 0.0556 | 35380 |
| 1739485320 | 0.0556 | -0.00685 | -10.97 | 0.065 | 0.065 | 0.0556 | 4626 |
| 1739398920 | 0.06245 | -0.00955 | -13.26 | 0.0677 | 0.072 | 0.05983 | 43541 |
| 1739312940 | 0.072 | 0.0071 | 10.94 | 0.0649499 | 0.072 | 0.0645 | 2245 |
| 1739226000 | 0.0649 | -0.0031 | -4.56 | 0.064 | 0.0649 | 0.057 | 12750 |
| 1738967160 | 0.068 | 0.000934 | 1.39 | 0.068 | 0.068 | 0.068 | 1060 |
| 1738880400 | 0.067066 | 0.0030461 | 4.76 | 0.0559 | 0.07 | 0.05 | 26067 |
| 1738794000 | 0.0640199 | -0.00322 | -4.79 | 0.0589 | 0.072 | 0.0589 | 13450 |
| 1738708080 | 0.06724 | 0.00164 | 2.50 | 0.0559 | 0.073 | 0.0559 | 43027 |
| 1738621740 | 0.0656 | 0.0009001 | 1.39 | 0.0656 | 0.0656 | 0.0656 | 10061 |
| 1738362000 | 0.0646999 | -0.0053 | -7.57 | 0.06396 | 0.078 | 0.06396 | 43645 |
| 1738276140 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1738189740 | 0.07 | 0.01 | 16.67 | 0.061 | 0.07 | 0.061 | 3700 |
| 1738103280 | 0.06 | -0.0045 | -6.98 | 0.0576 | 0.0731 | 0.0576 | 13946 |
| 1738016820 | 0.0645 | -0.0125 | -16.23 | 0.0711 | 0.0711 | 0.0645 | 2218 |
| 1737757440 | 0.077 | 0.0092 | 13.57 | 0.063 | 0.077 | 0.063 | 54133 |
| 1737671220 | 0.0678 | -0.0183 | -21.25 | 0.081 | 0.085 | 0.0678 | 39421 |
| 1737584640 | 0.0861 | 0.0107 | 14.19 | 0.067895 | 0.093 | 0.067895 | 75796 |
| 1737498540 | 0.0754 | 0.01662 | 28.27 | 0.059 | 0.095 | 0.052 | 226217 |
| 1737152880 | 0.05878 | 0.00678 | 13.04 | 0.057 | 0.05878 | 0.057 | 95300 |
| 1737066420 | 0.052 | 0.0088 | 20.37 | 0.0432 | 0.059 | 0.0432 | 211802 |
| 1736979720 | 0.0432 | 0.0036 | 9.09 | 0.0432 | 0.0432 | 0.0376 | 51200 |
| 1736893380 | 0.0396 | -0.002 | -4.81 | 0.04128 | 0.0432 | 0.0376 | 28000 |
| 1736806800 | 0.0416 | 0.0014 | 3.48 | 0.03894 | 0.042 | 0.0351 | 141700 |
| 1736547720 | 0.0402 | 0.0072 | 21.82 | 0.0385 | 0.042 | 0.036 | 43432 |
| 1736375340 | 0.033 | -0.004 | -10.81 | 0.0373 | 0.04 | 0.033 | 25750 |
| 1736288940 | 0.037 | -0.0004 | -1.07 | 0.032 | 0.037 | 0.032 | 12760 |
| 1736202360 | 0.0374 | 0.0004 | 1.08 | 0.0432 | 0.0432 | 0.031 | 5039 |
| 1735942980 | 0.037 | 0.005 | 15.63 | 0.0402 | 0.0402 | 0.037 | 1450 |
| 1735856700 | 0.032 | 0.0023 | 7.74 | 0.032 | 0.032 | 0.032 | 3124 |
| 1735683960 | 0.0297 | 0.0022 | 8.00 | 0.02975 | 0.03123 | 0.02775 | 25607 |
| 1735597740 | 0.0275 | -0.006088 | -18.13 | 0.0348 | 0.0348 | 0.0275 | 144095 |
| 1735338000 | 0.033588 | 0.000788 | 2.40 | 0.03 | 0.033588 | 0.03 | 2357 |
| 1735252020 | 0.0328 | -0.0007 | -2.09 | 0.03 | 0.0328 | 0.03 | 1615 |
| 1735078200 | 0.0335 | -5.0E-5 | -0.15 | 0.027 | 0.0335 | 0.027 | 1994 |
| 1734992400 | 0.03355 | 0.00195 | 6.17 | 0.0342 | 0.04 | 0.0271 | 50377 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
