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 | 0.0045 | 7.62711864407 | 0.059 | 0.07 | 0.055 | 23446 | 0.05759257 | CS |
| 4 | -0.0045 | -6.61764705882 | 0.068 | 0.07 | 0.055 | 24333 | 0.06284456 | CS |
| 12 | -0.1865 | -74.6 | 0.25 | 0.3348 | 0.055 | 29135 | 0.09255772 | CS |
| 26 | -0.0065 | -9.28571428571 | 0.07 | 0.4455 | 0.055 | 26308 | 0.14838406 | CS |
| 52 | -0.5601 | -89.8171905067 | 0.6236 | 0.74 | 0.004 | 156679 | 0.21640276 | CS |
| 156 | -3.4465 | -98.1908831909 | 3.51 | 4.32 | 0.004 | 154654 | 1.29596558 | CS |
| 260 | -3.4465 | -98.1908831909 | 3.51 | 4.32 | 0.004 | 154654 | 1.29596558 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719350880 | 0.0635 | 0.0085 | 15.45 | 0.055 | 0.066 | 0.055 | 9150 |
| 1719264540 | 0.055 | -0.011 | -16.67 | 0.07 | 0.07 | 0.055 | 56513 |
| 1719005220 | 0.066 | 0.011 | 20.00 | 0.0611 | 0.066 | 0.0611 | 22104 |
| 1718918640 | 0.055 | 0 | 0.00 | 0.055 | 0.065 | 0.055 | 6987 |
| 1718746140 | 0.055 | -0.0065 | -10.57 | 0.059 | 0.06 | 0.055 | 8181 |
| 1718659680 | 0.0615 | -0.0034 | -5.24 | 0.06 | 0.0615 | 0.057078 | 35952 |
| 1718400300 | 0.0649 | 0.0001 | 0.15 | 0.058 | 0.0651999 | 0.058 | 15075 |
| 1718313780 | 0.0648 | 0 | 0.00 | 0.0648 | 0.0648 | 0.0648 | 0 |
| 1718227380 | 0.0648 | 0.00175 | 2.78 | 0.064 | 0.0648 | 0.059 | 8798 |
| 1718141280 | 0.06305 | 0 | 0.00 | 0.06305 | 0.06305 | 0.06305 | 0 |
| 1718054880 | 0.06305 | -0.00445 | -6.59 | 0.06 | 0.06305 | 0.06 | 57545 |
| 1717795800 | 0.0675 | -5.0E-5 | -0.07 | 0.0675 | 0.0675 | 0.0675 | 2264 |
| 1717709400 | 0.06755 | -0.0012 | -1.75 | 0.06657 | 0.06755 | 0.06657 | 825 |
| 1717622460 | 0.06875 | 0.00375 | 5.77 | 0.063 | 0.06875 | 0.063 | 23109 |
| 1717536360 | 0.065 | 0 | 0.00 | 0.07 | 0.07 | 0.06407 | 10838 |
| 1717450140 | 0.065 | 0.004 | 6.56 | 0.065 | 0.065 | 0.065 | 1650 |
| 1717190940 | 0.061 | -0.0079 | -11.47 | 0.069 | 0.069 | 0.06 | 36224 |
| 1717104540 | 0.0689 | 0.00355 | 5.43 | 0.063 | 0.0689 | 0.061 | 12211 |
| 1717018020 | 0.06535 | -0.00065 | -0.98 | 0.07 | 0.07 | 0.059 | 104826 |
| 1716931740 | 0.066 | 0.00776 | 13.32 | 0.068 | 0.068 | 0.066 | 10559 |
| 1716585840 | 0.05824 | -0.00576 | -9.00 | 0.07 | 0.07 | 0.05824 | 11534 |
| 1716499740 | 0.064 | -0.0042 | -6.16 | 0.067 | 0.0679 | 0.062 | 33035 |
| 1716412800 | 0.0682 | 0.0016 | 2.40 | 0.06615 | 0.0682 | 0.064 | 1591 |
| 1716326940 | 0.0666 | -0.00082 | -1.22 | 0.0666 | 0.0666 | 0.0666 | 7870 |
| 1716240180 | 0.0674199 | 0.0004199 | 0.63 | 0.07 | 0.07 | 0.0641 | 25760 |
| 1715981340 | 0.067 | 0.001 | 1.52 | 0.0765 | 0.0765 | 0.067 | 58425 |
| 1715894400 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1715808000 | 0.066 | -0.014 | -17.50 | 0.08265 | 0.0837 | 0.0654 | 28262 |
| 1715722140 | 0.08 | 0.00845 | 11.81 | 0.08 | 0.0808 | 0.075 | 3175 |
| 1715635200 | 0.07155 | 0.00255 | 3.70 | 0.07453 | 0.07453 | 0.07155 | 11517 |
| 1715376000 | 0.069 | -0.0066 | -8.73 | 0.07 | 0.07 | 0.069 | 11029 |
| 1715289720 | 0.0756 | -0.0003 | -0.40 | 0.0742 | 0.0756 | 0.0742 | 25078 |
| 1715203200 | 0.0759 | -0.012 | -13.65 | 0.0895 | 0.09 | 0.061 | 7998 |
| 1715117340 | 0.0879 | 0.0124 | 16.42 | 0.0751 | 0.0879 | 0.0751 | 950 |
| 1715030940 | 0.0755 | 0.0035 | 4.86 | 0.089 | 0.089 | 0.0755 | 4185 |
| 1714771740 | 0.072 | -0.0093 | -11.44 | 0.081 | 0.081 | 0.072 | 27544 |
| 1714685340 | 0.0813 | 0.0027 | 3.44 | 0.0863 | 0.1 | 0.0813 | 161080 |
| 1714598400 | 0.0786 | -0.0015 | -1.87 | 0.0786 | 0.0786 | 0.0786 | 3800 |
| 1714512600 | 0.0801 | -0.0176 | -18.01 | 0.0975 | 0.0975 | 0.0801 | 5100 |
| 1714425720 | 0.0977 | 0.0117001 | 13.60 | 0.099 | 0.109 | 0.0958 | 16970 |
| 1714166580 | 0.0859999 | 0.0138999 | 19.28 | 0.085 | 0.089 | 0.08 | 11323 |
| 1714080300 | 0.0721 | -0.0029 | -3.87 | 0.0795 | 0.0849 | 0.0721 | 67296 |
| 1713994020 | 0.075 | -0.008 | -9.64 | 0.089 | 0.0893999 | 0.075 | 97881 |
| 1713907740 | 0.083 | -0.08204 | -49.71 | 0.15 | 0.15 | 0.07 | 347151 |
| 1713821340 | 0.16504 | 0.01734 | 11.74 | 0.139 | 0.16504 | 0.139 | 49317 |
| 1713561900 | 0.1477 | -0.0607 | -29.13 | 0.179 | 0.1805 | 0.1467 | 69309 |
| 1713475500 | 0.2084 | 0.0054 | 2.66 | 0.2084 | 0.2084 | 0.2084 | 1000 |
| 1713389100 | 0.203 | -0.007 | -3.33 | 0.1943 | 0.203 | 0.1943 | 3700 |
| 1713302940 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 2104 |
| 1713216000 | 0.21 | -0.035 | -14.29 | 0.251 | 0.251 | 0.21 | 408 |
| 1712957160 | 0.245 | -0.025 | -9.26 | 0.25 | 0.25 | 0.245 | 12709 |
| 1712870760 | 0.27 | -0.012 | -4.26 | 0.27 | 0.27 | 0.27 | 1150 |
| 1712784000 | 0.2819999 | -0.04225 | -13.03 | 0.2819999 | 0.2819999 | 0.2819999 | 1000 |
| 1712698140 | 0.32425 | -0.00825 | -2.48 | 0.3325 | 0.3325 | 0.316 | 20150 |
| 1712611200 | 0.3325 | 0.0075 | 2.31 | 0.33 | 0.3348 | 0.3289 | 9891 |
| 1712352000 | 0.325 | 0.0207 | 6.80 | 0.31 | 0.325 | 0.31 | 5332 |
| 1712265780 | 0.3043 | -0.0064 | -2.06 | 0.3025 | 0.32 | 0.3025 | 7000 |
| 1712179500 | 0.3106999 | 0.0606999 | 24.28 | 0.33 | 0.33 | 0.301 | 11124 |
| 1712092980 | 0.25 | 0.015 | 6.38 | 0.25 | 0.25 | 0.2362 | 26043 |
| 1712006940 | 0.235 | 0.0215 | 10.07 | 0.239 | 0.25 | 0.225 | 10608 |
| 1711661340 | 0.2135 | 0 | 0.00 | 0.2135 | 0.2135 | 0.2135 | 0 |
| 1711574940 | 0.2135 | 0 | 0.00 | 0.2135 | 0.2135 | 0.2135 | 0 |
| 1711488540 | 0.2135 | 0.011 | 5.43 | 0.2139 | 0.22225 | 0.212521 | 12354 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
