Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Abound Energy Inc (OP:ZAIRF)

0.0270 -0.0028 (-9.40%)
Streaming Delayed Price Updated: 10:29 AM EDT, Sep 19, 2025 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 (%)
Sep 18, 2025 0.0290 0.0305 0.0270 0.0298 12,630 +0.00(+10.37%)
Sep 17, 2025 0.0270 0.0270 0.0270 0.0270 676 -0.00(-4.93%)
Sep 16, 2025 0.0342 0.0342 0.0284 0.0284 3,013 +0.00(+5.19%)
Sep 15, 2025 0.0270 0.0270 0.0270 0.0270 400 +0.00(+0.00%)
Sep 12, 2025 0.0291 0.0300 0.0270 0.0270 64,633 -0.00(-10.00%)
Sep 11, 2025 0.0323 0.0323 0.0290 0.0300 38,399 -0.00(-3.23%)
Sep 10, 2025 0.0309 0.0325 0.0309 0.0310 22,021 -0.00(-4.32%)
Sep 09, 2025 0.0323 0.0350 0.0323 0.0324 27,022 +0.01(+22.73%)
Sep 08, 2025 0.0264 0.0264 0.0264 0.0264 100 -0.00(-10.51%)
Sep 04, 2025 0.0295 1 +0.00(+4.24%)
Sep 03, 2025 0.0283 0.0304 0.0283 0.0283 23,408 -0.00(-5.35%)
Sep 02, 2025 0.0299 0.0307 0.0282 0.0299 10,866 -0.00(-4.17%)
Aug 27, 2025 0.0312 0 -0.00(-6.87%)
Aug 26, 2025 0.0335 0.0335 0.0335 0.0335 1,000 +0.00(+3.08%)
Aug 25, 2025 0.0345 0.0350 0.0325 0.0325 21,000 +0.00(+8.33%)
Aug 22, 2025 0.0300 0.0320 0.0282 0.0300 4,103 -0.00(-9.09%)
Aug 21, 2025 0.0330 0.0330 0.0330 0.0330 50,130 +0.00(+10.00%)
Aug 19, 2025 0.0300 0 -0.00(-7.69%)
Aug 18, 2025 0.0305 0.0350 0.0305 0.0325 2,952 +0.00(+8.33%)
Aug 15, 2025 0.0300 0.0360 0.0300 0.0300 4,783 -0.01(-14.29%)
Aug 14, 2025 0.0300 0.0359 0.0300 0.0350 11,042 +0.00(+0.00%)
Aug 13, 2025 0.0400 0.0400 0.0350 0.0350 20,500 +0.01(+16.67%)
Aug 12, 2025 0.0330 0.0330 0.0300 0.0300 2,730 -0.00(-10.45%)
Aug 11, 2025 0.0335 0.0335 0.0270 0.0335 39,386 -0.00(-4.29%)
Aug 08, 2025 0.0330 0.0350 0.0300 0.0350 50,138 +0.00(+0.29%)
Aug 07, 2025 0.0358 0.0367 0.0349 0.0349 42,056 -0.00(-2.24%)
Aug 06, 2025 0.0385 0.0385 0.0357 0.0357 7,110 +0.01(+18.60%)
Aug 05, 2025 0.0300 0.0372 0.0300 0.0301 5,600 -0.01(-24.75%)
Aug 04, 2025 0.0410 0.0410 0.0400 0.0400 20,570 +0.00(+0.00%)
Aug 01, 2025 0.0400 0.0400 0.0378 0.0400 209 +0.00(+13.31%)
Jul 31, 2025 0.0353 0.0353 0.0353 0.0353 332 -0.01(-15.95%)
Jul 30, 2025 0.0310 0.0420 0.0310 0.0420 7,210 +0.00(+5.00%)
Jul 29, 2025 0.0300 0.0400 0.0300 0.0400 37,177 +0.00(+6.10%)
Jul 28, 2025 0.0401 0.0401 0.0300 0.0377 58,793 +0.00(+4.43%)
Jul 25, 2025 0.0402 0.0402 0.0361 0.0361 12,397 +0.01(+20.33%)
Jul 23, 2025 0.0300 0 -0.01(-19.35%)
Jul 22, 2025 0.0372 0.0372 0.0340 0.0372 2,335 +0.00(+9.41%)
Jul 21, 2025 0.0340 0.0340 0.0310 0.0340 11,172 +0.00(+13.33%)
Jul 16, 2025 0.0300 0 -0.01(-25.00%)
Jul 14, 2025 0.0400 67 +0.00(+14.29%)
Jul 11, 2025 0.0396 0.0420 0.0350 0.0350 44,455 -0.00(-2.23%)
Jul 10, 2025 0.0240 0.0364 0.0240 0.0358 3,850 +0.01(+19.33%)
Jul 09, 2025 0.0300 0.0375 0.0300 0.0300 17,220 -0.01(-14.29%)
Jul 08, 2025 0.0317 0.0368 0.0300 0.0350 52,008 -0.00(-12.50%)
Jul 03, 2025 0.0400 0 -0.00(-1.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.