Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Abound Energy Inc. (ZAIRF)

Compare
0.0490
0.0000
(0.00%)
At close: April 16 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.04900.04900.04900.04900.04902,000
Apr 15, 20250.04900.04900.04900.04900.04901,000
Apr 14, 20250.04900.04900.04600.04600.046011,000
Apr 11, 20250.05000.05000.05000.05000.0500-
Apr 10, 20250.03500.06300.03500.05000.050012,400
Apr 9, 20250.03300.05300.03300.05300.05307,000
Apr 8, 20250.05300.05300.05300.05300.05302,200
Apr 7, 20250.04800.04800.03700.04200.042010,100
Apr 4, 20250.04900.05700.04900.05000.05008,700
Apr 3, 20250.04800.04800.04800.04800.04803,000
Apr 2, 20250.05000.05800.05000.05800.05801,700
Apr 1, 20250.05400.05500.05000.05500.05503,100
Mar 31, 20250.05400.05800.05400.05800.05804,300
Mar 28, 20250.04900.05600.04900.05000.050015,500
Mar 27, 20250.05200.05800.05200.05800.05805,500
Mar 26, 20250.04300.04300.04300.04300.04306,300
Mar 25, 20250.04800.04800.04800.04800.0480-
Mar 24, 20250.04800.04800.04800.04800.0480-
Mar 21, 20250.04800.05200.04300.04800.04808,700
Mar 20, 20250.04700.05200.04700.05200.052015,700
Mar 19, 20250.04300.05000.04300.05000.05003,600
Mar 18, 20250.04300.04300.04300.04300.04305,000
Mar 17, 20250.04900.05100.04900.05100.051035,300
Mar 14, 20250.04600.05300.04600.05200.052010,500
Mar 13, 20250.04300.05200.04300.05200.05208,300
Mar 12, 20250.04300.04600.04300.04300.043025,000
Mar 11, 20250.04400.04400.04400.04400.0440-
Mar 10, 20250.04500.04700.04400.04400.044021,500
Mar 7, 20250.04400.04400.04300.04300.043014,300
Mar 6, 20250.04300.05100.04300.04600.046077,300
Mar 5, 20250.04000.05200.04000.05200.052030,300
Mar 4, 20250.05000.05100.04000.04000.040082,500
Mar 3, 20250.06100.06100.05200.05800.058045,100
Feb 28, 20250.05500.06100.05000.05400.054014,200
Feb 27, 20250.06900.06900.04800.06300.0630267,000
Feb 26, 20250.06400.06400.06400.06400.0640-
Feb 25, 20250.06000.06600.06000.06400.064013,100
Feb 24, 20250.07100.07100.06500.06500.06501,200
Feb 21, 20250.05500.07300.05500.06900.069069,400
Feb 20, 20250.05700.06000.05400.05400.054019,000
Feb 19, 20250.05300.06400.05300.05600.056029,700
Feb 18, 20250.04600.07100.04600.06900.069039,200
Feb 14, 20250.05800.06400.05600.06400.064035,400
Feb 13, 20250.06500.06500.05600.05600.05604,600
Feb 12, 20250.06800.07200.06000.06200.062043,500
Feb 11, 20250.06500.07200.06500.07200.07202,200
Feb 10, 20250.06400.06500.05700.06500.065012,800
Feb 7, 20250.06800.06800.06800.06800.06801,100
Feb 6, 20250.05600.07000.05000.06700.067026,100
Feb 5, 20250.05900.07200.05900.06400.064013,500
Feb 4, 20250.05600.07300.05600.06700.067043,000
Feb 3, 20250.06600.06600.06600.06600.066010,100
Jan 31, 20250.06400.07800.06400.06500.065043,600
Jan 30, 20250.07000.07000.07000.07000.0700-
Jan 29, 20250.06100.07000.06100.07000.07003,700
Jan 28, 20250.05800.07300.05800.06000.060013,900
Jan 27, 20250.07100.07100.06500.06500.06502,200
Jan 24, 20250.06300.07700.06300.07700.077054,100
Jan 23, 20250.08100.08500.06800.06800.068039,400
Jan 22, 20250.06800.09300.06800.08600.086075,800
Jan 21, 20250.05900.09500.05200.07500.0750226,200
Jan 17, 20250.05700.05900.05700.05900.059095,300
Jan 16, 20250.04300.05900.04300.05200.0520211,800
Jan 15, 20250.04300.04300.03800.04300.043051,200
Jan 14, 20250.04100.04300.03800.04000.040028,000
Jan 13, 20250.03900.04200.03500.04200.0420141,700
Jan 10, 20250.03900.04200.03600.04000.040043,400
Jan 8, 20250.03700.04000.03300.03300.033025,800
Jan 7, 20250.03200.03700.03200.03700.037012,800
Jan 6, 20250.04300.04300.03100.03700.03705,000
Jan 3, 20250.04000.04000.03700.03700.03701,500
Jan 2, 20250.03200.03200.03200.03200.03203,100
Dec 31, 20240.03000.03100.02800.03000.030025,600
Dec 30, 20240.03500.03500.02800.02800.0280144,100
Dec 27, 20240.03000.03400.03000.03400.03402,400
Dec 26, 20240.03000.03300.03000.03300.03301,600
Dec 24, 20240.02700.03400.02700.03400.03402,000
Dec 23, 20240.03400.04000.02700.03400.034050,400
Dec 20, 20240.02700.03400.02700.03200.032083,000
Dec 19, 20240.03500.03800.03500.03500.035049,700
Dec 18, 20240.04000.04000.03200.04000.040047,500
Dec 17, 20240.02900.04400.02900.04000.0400123,300
Dec 16, 20240.03100.03100.03100.03100.0310-
Dec 13, 20240.03100.03500.03000.03100.031021,600
Dec 12, 20240.03100.03700.03100.03100.03106,900
Dec 11, 20240.03400.03500.03100.03100.03109,300
Dec 10, 20240.03500.03500.03200.03200.032024,400
Dec 9, 20240.03100.03700.03100.03600.03604,600
Dec 6, 20240.03100.03500.03100.03300.033032,900
Dec 5, 20240.03400.03500.03400.03500.03501,500
Dec 4, 20240.03000.03300.03000.03000.03006,000
Dec 3, 20240.03500.03500.03500.03500.0350-
Dec 2, 20240.03300.03500.03300.03500.03501,300
Nov 29, 20240.03700.03700.03000.03000.030022,500
Nov 27, 20240.03200.03200.03000.03100.031021,700
Nov 26, 20240.03300.03500.02900.03300.0330188,500
Nov 25, 20240.03500.03500.03200.03400.034086,300
Nov 22, 20240.03300.03300.03300.03300.03302,200
Nov 21, 20240.03300.03500.03300.03300.033029,800
Nov 20, 20240.03500.03500.03200.03200.03201,200
Nov 19, 20240.03200.03400.03200.03300.033014,200
Nov 18, 20240.03500.03500.03200.03300.033036,300
Nov 15, 20240.03300.03500.03300.03300.033025,700
Nov 14, 20240.03500.03500.03300.03300.03301,300
Nov 13, 20240.03300.03300.03200.03200.03202,800
Nov 12, 20240.04500.04600.02700.03100.0310390,000
Nov 11, 20240.05400.05400.04500.04500.045046,600
Nov 8, 20240.05100.05100.05100.05100.0510-
Nov 7, 20240.05800.05800.05100.05100.05106,200
Nov 6, 20240.04800.06000.04800.05700.057072,000
Nov 5, 20240.05500.05500.05500.05500.0550600
Nov 4, 20240.05300.05600.05300.05600.056011,000
Nov 1, 20240.06000.06400.06000.06000.0600104,700
Oct 31, 20240.06000.06000.06000.06000.0600-
Oct 30, 20240.06600.06600.06000.06000.060035,300
Oct 29, 20240.06400.06500.06400.06500.06505,300
Oct 28, 20240.06800.06800.06000.06300.063018,400
Oct 25, 20240.06500.06500.06300.06500.06507,100
Oct 24, 20240.06000.06000.06000.06000.0600700
Oct 23, 20240.06000.06000.06000.06000.06001,000
Oct 22, 20240.06500.06500.06500.06500.0650300
Oct 21, 20240.06000.06500.06000.06500.065026,400
Oct 18, 20240.06300.06300.06300.06300.0630-
Oct 17, 20240.06300.06300.06300.06300.0630700
Oct 16, 20240.06000.06300.06000.06300.06303,800
Oct 15, 20240.06300.06300.06300.06300.0630800
Oct 14, 20240.06000.06500.06000.06000.060046,800
Oct 11, 20240.06600.06600.06000.06400.064030,400
Oct 10, 20240.06600.06600.06600.06600.06601,600
Oct 9, 20240.06700.06700.06700.06700.067020,300
Oct 8, 20240.06000.06000.06000.06000.0600-
Oct 7, 20240.07400.07400.05000.06000.060081,600
Oct 4, 20240.07400.07400.07400.07400.0740-
Oct 3, 20240.04300.07400.04300.07400.07406,700
Oct 2, 20240.05700.05700.05700.05700.057051,000
Oct 1, 20240.07000.07000.05900.06500.06507,800
Sep 30, 20240.05900.07400.05900.07400.07402,000
Sep 27, 20240.06800.07300.06000.06000.060020,800
Sep 26, 20240.06900.06900.06000.06300.0630167,600
Sep 25, 20240.06000.07200.06000.07200.07205,200
Sep 24, 20240.07300.07300.07300.07300.0730-
Sep 23, 20240.07500.07500.06500.07300.073045,500
Sep 20, 20240.07000.07000.06800.06800.06806,300
Sep 19, 20240.05500.05500.05500.05500.0550-
Sep 18, 20240.06600.06600.05500.05500.05502,800
Sep 17, 20240.07300.07400.06600.06600.066070,600
Sep 16, 20240.07500.07500.06600.07000.070031,700
Sep 13, 20240.07000.07400.07000.07400.074055,400
Sep 12, 20240.07000.07500.07000.07000.070059,800
Sep 11, 20240.06600.06600.06600.06600.06605,200
Sep 10, 20240.07100.07100.06200.06700.067023,400
Sep 9, 20240.06900.07000.06800.07000.070027,500
Sep 6, 20240.06200.07500.06200.06200.0620201,700
Sep 5, 20240.07000.07100.07000.07100.07102,100
Sep 4, 20240.07100.07100.07100.07100.07101,100
Sep 3, 20240.07400.08000.07300.07300.073052,700
Aug 30, 20240.07800.07800.07200.07500.075020,000
Aug 29, 20240.07200.07200.06900.07000.070016,100
Aug 28, 20240.08000.08000.07200.07200.072014,000
Aug 27, 20240.08500.08700.08000.08000.080056,700
Aug 26, 20240.08400.09500.08000.08500.0850132,500
Aug 23, 20240.08600.09500.08600.08600.086016,600
Aug 22, 20240.09100.09100.09100.09100.09105,000
Aug 21, 20240.08600.08600.08600.08600.08605,000
Aug 20, 20240.10100.10200.09500.09500.095036,900
Aug 19, 20240.10000.10300.10000.10200.102050,500
Aug 16, 20240.10300.10300.09700.09700.097016,400
Aug 15, 20240.09500.10400.09500.10200.102044,600
Aug 14, 20240.09500.10300.09500.10300.103011,100
Aug 13, 20240.10000.10000.09900.09900.09909,300
Aug 12, 20240.10000.10100.09700.10000.100027,700
Aug 9, 20240.09600.10100.09500.09900.09905,800
Aug 8, 20240.09900.09900.09900.09900.0990-
Aug 7, 20240.09500.10400.09400.09900.099026,600
Aug 6, 20240.09600.10000.08900.09100.091036,900
Aug 5, 20240.08100.11900.08100.10000.100021,700
Aug 2, 20240.11000.11000.09000.10200.1020131,800
Aug 1, 20240.11000.11000.09300.10000.100061,300
Jul 31, 20240.08700.08700.08100.08100.081010,000
Jul 30, 20240.09900.09900.08700.09300.093033,900
Jul 29, 20240.09900.09900.09500.09500.09508,600
Jul 26, 20240.11000.11000.09500.09600.0960129,400
Jul 25, 20240.11800.11800.11800.11800.1180-
Jul 24, 20240.11400.11800.11400.11800.118012,000
Jul 23, 20240.12100.12100.10800.10800.108015,400
Jul 22, 20240.08900.11400.08900.10800.108025,300
Jul 19, 20240.12000.12000.11100.11100.111052,700
Jul 18, 20240.08100.12300.08100.10000.100071,800
Jul 17, 20240.09200.09200.09200.09200.09207,500
Jul 16, 20240.09200.09200.09200.09200.092010,000
Jul 15, 20240.08800.10100.08500.09000.090025,700
Jul 12, 20240.09400.09400.07500.08300.08304,300
Jul 11, 20240.07300.10000.07300.10000.100071,800
Jul 10, 20240.06700.07900.06700.07000.070083,700
Jul 9, 20240.06000.06500.06000.06500.065039,400
Jul 8, 20240.06000.06000.06000.06000.06001,100
Jul 5, 20240.06100.06100.06100.06100.0610600
Jul 3, 20240.06100.06100.06000.06000.06001,100
Jul 2, 20240.05700.06500.05700.06000.060025,000
Jul 1, 20240.06600.06600.06100.06100.061015,700
Jun 28, 20240.06000.06300.05600.05800.058031,300
Jun 27, 20240.06500.06600.06000.06000.06002,800
Jun 26, 20240.06500.06600.05900.05900.05902,900
Jun 25, 20240.05500.06600.05500.06400.06409,200
Jun 24, 20240.07000.07000.05500.05500.055056,500
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 7, 20240.06800.06800.06800.06800.06802,300
Jun 6, 20240.06700.06800.06700.06800.0680800
Jun 5, 20240.06300.06900.06300.06900.069023,100
Jun 4, 20240.07000.07000.06400.06500.065010,800
Jun 3, 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 9, 20240.07400.07600.07400.07600.076025,100
May 8, 20240.09000.09000.06100.07600.07608,000
May 7, 20240.07500.08800.07500.08800.08801,000
May 6, 20240.08900.08900.07600.07600.07604,200
May 3, 20240.08100.08100.07200.07200.072027,500
May 2, 20240.08600.10000.08100.08100.0810161,100
May 1, 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

Related Tickers

NHHHF FuelPositive Corporation
0.0200
-5.66%
 
GWH ESS Tech, Inc.
2.2100
-4.33%
 
NVX NOVONIX Limited
1.0500
+0.96%
 
ADN Advent Technologies Holdings, Inc.
2.7600
-0.36%
 
EOSE Eos Energy Enterprises, Inc.
4.8900
-3.17%
 
AMPX Amprius Technologies, Inc.
2.2500
-7.79%
 
ENVX Enovix Corporation
5.83
-3.00%
 
FCEL FuelCell Energy, Inc.
3.9000
-2.50%
 
BE Bloom Energy Corporation
17.83
-2.62%
 
PLUG Plug Power Inc.
0.9211
-7.89%