Canada markets closed

Abound Energy Inc. (ZAIRF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
0.0590+0.0040 (+7.27%)
At close: 12:52PM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20240.06100.06600.06100.06600.066022,100
Jun 20, 20240.05500.06500.05500.05500.05507,000
Jun 18, 20240.05900.06000.05500.05500.05508,200
Jun 17, 20240.06000.06200.05700.06200.062036,000
Jun 14, 20240.05800.06500.05800.06500.065015,100
Jun 13, 20240.06500.06500.06500.06500.0650-
Jun 12, 20240.06400.06500.05900.06500.06508,800
Jun 11, 20240.06300.06300.06300.06300.0630-
Jun 10, 20240.06000.06300.06000.06300.063057,500
Jun 07, 20240.06800.06800.06800.06800.06802,300
Jun 06, 20240.06700.06800.06700.06800.0680800
Jun 05, 20240.06300.06900.06300.06900.069023,100
Jun 04, 20240.07000.07000.06400.06500.065010,800
Jun 03, 20240.06500.06500.06500.06500.06501,700
May 31, 20240.06900.06900.06000.06100.061036,200
May 30, 20240.06300.06900.06100.06900.069012,200
May 29, 20240.07000.07000.05900.06500.0650104,800
May 28, 20240.06800.06800.06600.06600.066010,600
May 24, 20240.07000.07000.05800.05800.058011,500
May 23, 20240.06700.06800.06200.06400.064033,000
May 22, 20240.06600.06800.06400.06800.06801,600
May 21, 20240.06700.06700.06700.06700.06707,900
May 20, 20240.07000.07000.06400.06700.067025,800
May 17, 20240.07700.07700.06700.06700.067058,400
May 16, 20240.06600.06600.06600.06600.0660-
May 15, 20240.08300.08400.06500.06600.066028,300
May 14, 20240.08000.08100.07500.08000.08003,200
May 13, 20240.07500.07500.07200.07200.072011,500
May 10, 20240.07000.07000.06900.06900.069011,000
May 09, 20240.07400.07600.07400.07600.076025,100
May 08, 20240.09000.09000.06100.07600.07608,000
May 07, 20240.07500.08800.07500.08800.08801,000
May 06, 20240.08900.08900.07600.07600.07604,200
May 03, 20240.08100.08100.07200.07200.072027,500
May 02, 20240.08600.10000.08100.08100.0810161,100
May 01, 20240.07900.07900.07900.07900.07903,800
Apr 30, 20240.09800.09800.08000.08000.08005,100
Apr 29, 20240.09900.10900.09600.09800.098017,000
Apr 26, 20240.08500.08900.08000.08600.086011,300
Apr 25, 20240.08000.08500.07200.07200.072067,300
Apr 24, 20240.08900.08900.07500.07500.075097,900
Apr 23, 20240.15000.15000.07000.08300.0830347,200
Apr 22, 20240.13900.16500.13900.16500.165049,300
Apr 19, 20240.17900.18100.14700.14800.148069,300
Apr 18, 20240.20800.20800.20800.20800.20801,000
Apr 17, 20240.19400.20300.19400.20300.20303,700
Apr 16, 20240.21000.21000.21000.21000.21002,100
Apr 15, 20240.25100.25100.21000.21000.2100400
Apr 12, 20240.25000.25000.24500.24500.245012,700
Apr 11, 20240.27000.27000.27000.27000.27001,200
Apr 10, 20240.28200.28200.28200.28200.28201,000
Apr 09, 20240.33300.33300.31600.32400.324020,200
Apr 08, 20240.33000.33500.32900.33300.33309,900
Apr 05, 20240.31000.32500.31000.32500.32505,300
Apr 04, 20240.30300.32000.30300.30400.30407,000
Apr 03, 20240.33000.33000.30100.31100.311011,100
Apr 02, 20240.25000.25000.23600.25000.250026,000
Apr 01, 20240.23900.25000.22500.23500.235010,600
Mar 28, 20240.21400.21400.21400.21400.2140-
Mar 27, 20240.21400.21400.21400.21400.2140-
Mar 26, 20240.21400.22200.21300.21400.214012,400
Mar 25, 20240.20000.21000.20000.20300.20302,900
Mar 22, 20240.20200.20200.19500.19500.19503,000
Mar 21, 20240.19500.19500.18100.18200.182042,400
Mar 20, 20240.17200.17200.17200.17200.1720-
Mar 19, 20240.17100.18500.16800.17200.172014,700
Mar 18, 20240.19800.20300.17900.17900.17905,600
Mar 15, 20240.21100.21100.18100.18100.18107,500
Mar 14, 20240.22500.22500.21000.21000.210029,300
Mar 13, 20240.21500.22500.20100.22500.225025,200
Mar 12, 20240.16900.16900.16900.16900.16904,800
Mar 11, 20240.16200.16200.11800.14000.140014,200
Mar 08, 20240.16400.16700.15900.16200.162017,800
Mar 07, 20240.21400.21400.16400.16400.164021,800
Mar 06, 20240.21800.21800.21400.21400.214077,900
Mar 05, 20240.22100.22100.21400.21400.21402,800
Mar 04, 20240.24300.24300.22000.22000.220023,900
Mar 01, 20240.27200.27200.26600.26600.2660600
Feb 29, 20240.29200.31300.26400.28700.287015,700
Feb 28, 20240.29000.29000.27000.27000.270022,700
Feb 27, 20240.29000.29200.29000.29000.290015,200
Feb 26, 20240.30700.33000.29000.29000.29004,900
Feb 23, 20240.30400.30800.29200.29600.29602,200
Feb 22, 20240.28100.31500.27800.27800.278023,000
Feb 21, 20240.21200.21200.21200.21200.21203,000
Feb 20, 20240.20000.22200.16400.22200.222034,300
Feb 16, 20240.24300.24500.21300.21300.213013,300
Feb 15, 20240.27100.27900.24200.26000.260018,900
Feb 14, 20240.27300.28000.26200.28000.280016,100
Feb 13, 20240.28000.30100.27000.27800.278040,800
Feb 12, 20240.29300.31600.27900.30000.300022,600
Feb 09, 20240.30000.31000.29000.29000.29006,300
Feb 08, 20240.30500.30500.29200.29200.29205,200
Feb 07, 20240.30500.31200.30000.30500.305028,900
Feb 06, 20240.32200.32200.25400.28900.289029,700
Feb 05, 20240.33300.37000.33000.33000.330033,800
Feb 02, 20240.25000.44600.25000.37100.371060,900
Feb 01, 20240.21900.25400.21900.25400.25405,000
Jan 31, 20240.23100.23100.23100.23100.2310-
Jan 30, 20240.24400.26000.23000.23100.23102,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...