Abakan, Inc. (OP: ABKI)
0.9210 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 0.9210 0.9210 0.9210 0 +0.06(+7.09%)
Apr 16, 2014 0.9310 0.9310 0.8600 0.8600 2,507 +0.01(+1.18%)
Apr 15, 2014 0.9400 0.9500 0.8000 0.8500 13,895 -0.09(-9.57%)
Apr 14, 2014 0.8500 0.9480 0.8500 0.9400 5,028 +0.09(+10.59%)
Apr 11, 2014 0.9000 0.9480 0.7700 0.8500 0 -0.06(-6.59%)
Apr 10, 2014 0.9500 0.9500 0.8800 0.9100 13,710 -0.04(-4.21%)
Apr 09, 2014 0.9600 0.9600 0.9400 0.9500 7,291 -0.01(-1.04%)
Apr 08, 2014 0.9600 0.9600 0.9600 0.9600 13,200 +0.00(+0.00%)
Apr 07, 2014 0.9600 0.9600 0.9500 0.9600 27,403 +0.00(+0.00%)
Apr 04, 2014 0.9600 1.000 0.9600 0.9600 0 +0.00(+0.00%)
Apr 03, 2014 1.000 1.010 0.9500 0.9600 37,900 +0.00(+0.00%)
Apr 02, 2014 0.9600 1.010 0.9500 0.9600 22,540 -0.06(-5.88%)
Apr 01, 2014 0.9900 1.020 0.9500 1.020 35,446 +0.03(+3.03%)
Mar 31, 2014 0.9500 1.020 0.9000 0.9900 24,723 +0.04(+4.21%)
Mar 28, 2014 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Mar 27, 2014 1.000 1.000 0.9500 0.9500 11,203 -0.04(-4.04%)
Mar 26, 2014 0.9500 0.9900 0.8800 0.9900 31,975 +0.11(+12.12%)
Mar 25, 2014 1.020 1.020 0.8830 0.8830 46,518 -0.09(-8.97%)
Mar 24, 2014 0.9700 0.9800 0.9500 0.9700 25,000 -0.07(-6.73%)
Mar 21, 2014 1.000 1.040 0.9700 1.040 12,700 +0.04(+4.00%)
Mar 20, 2014 1.030 1.050 0.9500 1.000 32,273 -0.05(-4.76%)
Mar 19, 2014 0.9600 1.080 0.9500 1.050 74,310 +0.10(+10.53%)
Mar 18, 2014 1.010 1.010 0.9500 0.9500 29,820 -0.07(-6.86%)
Mar 17, 2014 1.030 1.030 1.000 1.020 23,660 -0.04(-3.77%)
Mar 14, 2014 1.090 1.090 1.050 1.060 0 +0.00(+0.00%)
Mar 13, 2014 1.140 1.140 1.060 1.060 12,350 -0.08(-7.02%)
Mar 12, 2014 1.080 1.140 1.000 1.140 64,679 +0.07(+6.54%)
Mar 11, 2014 1.000 1.120 0.9700 1.070 77,939 +0.09(+9.18%)
Mar 10, 2014 1.040 1.040 0.9600 0.9800 32,752 -0.06(-5.77%)
Mar 07, 2014 1.010 1.040 0.9600 1.040 0 +0.03(+2.97%)
Mar 06, 2014 1.010 1.040 0.9900 1.010 21,701 +0.00(+0.00%)
Mar 05, 2014 0.8801 1.040 0.8801 1.010 16,150 +0.00(+0.00%)
Mar 04, 2014 1.000 1.050 1.000 1.010 7,064 -0.02(-1.94%)
Mar 03, 2014 1.210 1.210 1.000 1.030 12,200 +0.00(+0.00%)
Feb 28, 2014 1.050 1.050 1.030 1.030 0 -0.04(-3.74%)
Feb 27, 2014 1.040 1.070 1.000 1.070 40,500 +0.00(+0.00%)
Feb 26, 2014 1.070 1.070 1.020 1.070 6,596 +0.03(+2.88%)
Feb 25, 2014 1.060 1.080 1.030 1.040 23,270 -0.05(-4.59%)
Feb 24, 2014 1.080 1.100 1.060 1.090 10,470 -0.01(-0.91%)
Feb 21, 2014 1.080 1.100 1.060 1.100 0 -0.04(-3.51%)
Feb 20, 2014 1.030 1.150 1.030 1.140 27,400 -0.01(-0.87%)
Feb 19, 2014 1.130 1.160 1.130 1.150 24,950 +0.02(+1.77%)
Feb 18, 2014 1.060 1.130 1.060 1.130 48,894 +0.07(+6.60%)
Feb 14, 2014 1.060 1.060 1.060 0 +0.02(+1.92%)
Feb 13, 2014 1.040 1.060 1.030 1.040 11,695 +0.00(+0.00%)
Feb 12, 2014 1.040 1.070 1.040 1.040 4,733 +0.01(+0.97%)
Feb 11, 2014 1.100 1.100 1.030 1.030 10,775 -0.06(-5.50%)
Feb 10, 2014 1.100 1.100 1.030 1.090 19,260 +0.07(+6.86%)
Feb 07, 2014 1.040 1.100 0.9500 1.020 0 -0.02(-1.92%)
Feb 06, 2014 0.8600 1.040 0.8600 1.040 3,700 -0.04(-3.70%)
Feb 05, 2014 1.080 1.100 1.070 1.080 21,575 -0.04(-3.57%)
Feb 04, 2014 1.170 1.180 1.070 1.120 14,725 -0.02(-1.75%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here