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

Abound Energy Inc (OP:ZAIRF)

0.0400 UNCHANGED
Streaming Delayed Price Updated: 2:06 PM EDT, Jul 14, 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 (%)
Jul 14, 2025 0.0400 0.0400 0.0300 0.0400 5,080 +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%)
Jul 02, 2025 0.0310 0.0405 0.0310 0.0405 3,603 +0.01(+26.56%)
Jun 26, 2025 0.0320 0 -0.01(-20.00%)
Jun 25, 2025 0.0366 0.0400 0.0366 0.0400 1,286 -0.00(-0.74%)
Jun 24, 2025 0.0412 0.0412 0.0356 0.0403 7,877 +0.00(+12.26%)
Jun 18, 2025 0.0359 0 +0.00(+11.49%)
Jun 17, 2025 0.0322 0.0322 0.0322 0.0322 1,084 -0.01(-18.48%)
Jun 13, 2025 0.0395 75 -0.01(-15.96%)
Jun 11, 2025 0.0470 125 +0.01(+23.68%)
Jun 10, 2025 0.0380 0.0440 0.0380 0.0380 17,700 +0.00(+8.88%)
Jun 09, 2025 0.0349 0.0349 0.0349 0.0349 148 -0.00(-5.42%)
Jun 06, 2025 0.0369 0.0369 0.0369 0.0369 2,000 -0.00(-5.87%)
Jun 05, 2025 0.0372 0.0396 0.0310 0.0392 17,558 +0.01(+15.29%)
Jun 04, 2025 0.0340 0.0340 0.0340 0.0340 666 +0.00(+9.68%)
Jun 03, 2025 0.0340 0.0370 0.0300 0.0310 13,363 -0.00(-10.14%)
May 29, 2025 0.0345 10 +0.00(+13.11%)
May 28, 2025 0.0311 0.0335 0.0305 0.0305 34,617 -0.01(-30.68%)
May 27, 2025 0.0440 0.0440 0.0440 0.0440 1,064 +0.01(+23.60%)
May 23, 2025 0.0319 0.0440 0.0301 0.0356 8,540 -0.00(-6.07%)
May 22, 2025 0.0355 0.0379 0.0355 0.0379 626 +0.01(+19.18%)
May 21, 2025 0.0318 0.0318 0.0318 0.0318 582 -0.00(-9.14%)
May 20, 2025 0.0385 0.0385 0.0350 0.0350 50,590 -0.00(-7.41%)
May 19, 2025 0.0377 0.0402 0.0377 0.0378 23,520 -0.00(-4.06%)
May 16, 2025 0.0380 0.0394 0.0320 0.0394 4,690 +0.01(+15.88%)
May 15, 2025 0.0340 0.0340 0.0340 0.0340 28,897 -0.01(-22.73%)
May 13, 2025 0.0440 0 +0.00(+0.46%)
May 12, 2025 0.0438 0.0438 0.0420 0.0438 40,314 -0.00(-2.45%)
May 09, 2025 0.0449 0.0449 0.0449 0.0449 2,000 -0.00(-8.37%)
May 08, 2025 0.0409 0.0490 0.0409 0.0490 15,100 +0.01(+20.10%)
May 07, 2025 0.0392 0.0408 0.0330 0.0408 69,430 +0.00(+9.38%)
May 06, 2025 0.0345 0.0373 0.0310 0.0373 8,750 -0.00(-8.13%)
May 05, 2025 0.0408 0.0408 0.0382 0.0406 19,100 +0.00(+5.73%)
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.