Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abound Energy Inc (OP: ZAIRF )

0.1115 +0.0197 (+21.46%)
Streaming Delayed Price Updated: 2:01 PM EDT, Jul 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 16, 2024 0.0918 7,500 +0.00(+2.23%)
Jul 15, 2024 0.0884 0.1010 0.0850 0.0898 25,734 +0.01(+8.19%)
Jul 12, 2024 0.0943 0.0943 0.0750 0.0830 4,336 -0.02(-17.00%)
Jul 11, 2024 0.0900 0.1000 0.0730 0.1000 71,840 +0.03(+42.25%)
Jul 10, 2024 0.0670 0.0785 0.0670 0.0703 83,660 +0.01(+8.15%)
Jul 09, 2024 0.0600 0.0650 0.0600 0.0650 39,366 +0.01(+8.33%)
Jul 08, 2024 0.0600 0.0600 0.0600 0.0600 1,083 -0.00(-0.83%)
Jul 05, 2024 0.0605 0.0605 0.0605 0.0605 619 +0.00(+1.34%)
Jul 03, 2024 0.0613 0.0613 0.0597 0.0597 1,100 -0.00(-0.50%)
Jul 02, 2024 0.0570 0.0650 0.0570 0.0600 25,041 -0.00(-1.64%)
Jul 01, 2024 0.0659 0.0659 0.0607 0.0610 15,701 +0.00(+6.09%)
Jun 28, 2024 0.0600 0.0626 0.0560 0.0575 31,335 -0.00(-4.17%)
Jun 27, 2024 0.0645 0.0660 0.0600 0.0600 2,777 +0.00(+1.69%)
Jun 26, 2024 0.0650 0.0660 0.0590 0.0590 2,936 -0.00(-7.09%)
Jun 25, 2024 0.0550 0.0660 0.0550 0.0635 9,150 +0.01(+15.45%)
Jun 24, 2024 0.0700 0.0700 0.0550 0.0550 56,513 -0.01(-16.67%)
Jun 21, 2024 0.0611 0.0660 0.0611 0.0660 22,104 +0.01(+20.00%)
Jun 20, 2024 0.0600 0.0650 0.0550 0.0550 6,987 +0.00(+0.00%)
Jun 18, 2024 0.0590 0.0600 0.0550 0.0550 8,181 -0.01(-10.57%)
Jun 17, 2024 0.0600 0.0615 0.0571 0.0615 35,952 -0.00(-5.24%)
Jun 14, 2024 0.0580 0.0652 0.0580 0.0649 15,075 +0.00(+0.15%)
Jun 12, 2024 0.0648 0 +0.00(+2.69%)
Jun 10, 2024 0.0631 48 -0.00(-6.52%)
Jun 07, 2024 0.0675 0.0675 0.0675 0.0675 2,264 -0.00(-0.15%)
Jun 06, 2024 0.0666 0.0676 0.0666 0.0676 825 -0.00(-1.74%)
Jun 05, 2024 0.0630 0.0688 0.0630 0.0688 23,109 +0.00(+5.85%)
Jun 04, 2024 0.0700 0.0700 0.0641 0.0650 10,838 +0.00(+0.00%)
Jun 03, 2024 0.0650 0.0650 0.0650 0.0650 1,650 +0.00(+6.56%)
May 31, 2024 0.0600 0.0690 0.0600 0.0610 36,224 -0.01(-11.47%)
May 30, 2024 0.0630 0.0689 0.0610 0.0689 12,211 +0.00(+5.35%)
May 29, 2024 0.0700 0.0700 0.0590 0.0654 104,826 -0.00(-0.91%)
May 28, 2024 0.0680 0.0680 0.0660 0.0660 10,559 +0.01(+13.40%)
May 24, 2024 0.0700 0.0700 0.0582 0.0582 11,534 -0.01(-9.06%)
May 23, 2024 0.0670 0.0679 0.0620 0.0640 33,035 -0.00(-6.16%)
May 22, 2024 0.0662 0.0682 0.0640 0.0682 1,591 +0.00(+2.40%)
May 21, 2024 0.0666 0.0666 0.0666 0.0666 7,870 -0.00(-1.19%)
May 20, 2024 0.0700 0.0700 0.0641 0.0674 25,760 +0.00(+0.60%)
May 17, 2024 0.0765 0.0765 0.0670 0.0670 58,425 +0.00(+1.52%)
May 15, 2024 0.0660 11 -0.01(-17.50%)
May 14, 2024 0.0800 0.0808 0.0750 0.0800 3,175 +0.01(+11.73%)
May 13, 2024 0.0745 0.0745 0.0716 0.0716 11,517 +0.00(+3.77%)
May 10, 2024 0.0700 0.0700 0.0690 0.0690 11,029 -0.01(-8.73%)
May 09, 2024 0.0742 0.0756 0.0742 0.0756 25,078 -0.00(-0.40%)
May 08, 2024 0.0895 0.0900 0.0610 0.0759 7,998 -0.01(-13.65%)
May 07, 2024 0.0751 0.0879 0.0751 0.0879 950 +0.01(+16.42%)
May 06, 2024 0.0890 0.0890 0.0755 0.0755 4,185 +0.00(+4.86%)
May 03, 2024 0.0810 0.0810 0.0720 0.0720 27,544 -0.01(-11.44%)
May 02, 2024 0.0936 0.1000 0.0813 0.0813 161,080 +0.00(+3.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.