Abakan, Inc. (OP: ABKI)
0.3700 USD  -0.0660 (-15.14%)
Official Closing Price  /  Updated: 5:20 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 0.4000 0.4100 0.3542 0.3700 29,994 -0.07(-15.14%)
Dec 18, 2014 0.4332 0.4400 0.3722 0.4360 2,950 -0.01(-1.36%)
Dec 17, 2014 0.3257 0.4420 0.3257 0.4420 12,624 +0.05(+13.33%)
Dec 16, 2014 0.3320 0.3900 116,041 -0.01(-2.50%)
Dec 15, 2014 0.4000 0.4000 0.4000 0.4000 13,571 -0.04(-9.09%)
Dec 12, 2014 0.3750 0.4400 0.3750 0.4400 11,069 +0.04(+11.39%)
Dec 11, 2014 0.4200 0.4500 0.3701 0.3950 94,361 -0.02(-5.95%)
Dec 10, 2014 0.4200 0.4290 0.4200 0.4200 5,516 +0.00(+0.00%)
Dec 09, 2014 0.4475 0.4520 0.4200 0.4200 52,442 -0.03(-7.08%)
Dec 08, 2014 0.5399 0.5399 0.4520 0.4520 20,232 -0.08(-15.02%)
Dec 05, 2014 0.4521 0.5319 0.4521 0.5319 9,309 +0.03(+6.38%)
Dec 04, 2014 0.5400 0.5400 0.5000 0.5000 1,310 -0.04(-7.41%)
Dec 03, 2014 0.5000 0.5400 0.4520 0.5400 71,375 +0.04(+8.00%)
Dec 02, 2014 0.5200 0.5300 0.5000 0.5000 15,154 -0.05(-9.09%)
Dec 01, 2014 0.5650 0.5650 0.5001 0.5500 6,541 +0.00(+0.00%)
Nov 28, 2014 0.5352 0.5500 0.5001 0.5500 25,324 -0.02(-3.51%)
Nov 26, 2014 0.5700 0.5700 0.5700 0 -0.08(-12.31%)
Nov 25, 2014 0.5332 0.6500 0.5224 0.6500 27,709 +0.00(+0.00%)
Nov 24, 2014 0.6900 0.6900 0.5603 0.6500 14,672 -0.04(-5.80%)
Nov 21, 2014 0.6900 0.6900 0.6400 0.6900 73,200 +0.05(+7.81%)
Nov 20, 2014 0.6800 0.7000 0.6400 0.6400 3,642 +0.00(+0.00%)
Nov 19, 2014 0.6400 0.6600 0.6400 0.6400 19,171 +0.06(+10.34%)
Nov 18, 2014 0.7500 0.7500 0.5600 0.5800 44,739 -0.17(-22.67%)
Nov 17, 2014 0.6250 0.6250 0.7500 103,342 +0.12(+20.00%)
Nov 14, 2014 0.4000 0.6250 0.4000 0.6250 116,743 +0.11(+22.55%)
Nov 13, 2014 0.5000 0.5100 0.4500 0.5100 20,700 +0.01(+2.00%)
Nov 12, 2014 0.5200 0.5800 0.5000 0.5000 53,279 +0.03(+5.26%)
Nov 11, 2014 0.4900 0.4900 0.4750 0.4750 4,100 +0.01(+1.06%)
Nov 10, 2014 0.4650 0.4800 0.4600 0.4700 16,000 -0.03(-6.00%)
Nov 07, 2014 0.4600 0.5000 0.4600 0.5000 9,259 +0.04(+8.70%)
Nov 06, 2014 0.5200 0.5200 0.4420 0.4600 71,685 -0.04(-8.00%)
Nov 05, 2014 0.5155 0.5200 0.5000 0.5000 3,600 +0.01(+2.04%)
Nov 04, 2014 0.5200 0.5200 0.4900 0.4900 18,300 -0.03(-5.77%)
Nov 03, 2014 0.4900 0.5300 0.4900 0.5200 17,100 +0.04(+8.33%)
Oct 31, 2014 0.4800 0.4800 0.4800 0.4800 12,888 +0.01(+1.05%)
Oct 30, 2014 0.4750 0.4750 0.4750 0.4750 7,697 -0.06(-10.38%)
Oct 29, 2014 0.5100 0.5441 0.4750 0.5300 97,300 +0.03(+6.00%)
Oct 28, 2014 0.5100 0.5100 0.5000 0.5000 15,900 -0.01(-1.96%)
Oct 27, 2014 0.5060 0.5060 0.5060 0.5100 29,950 +0.00(+0.79%)
Oct 24, 2014 0.5720 0.5720 0.5000 0.5060 26,242 -0.07(-11.54%)
Oct 23, 2014 0.5551 0.5721 0.5551 0.5720 5,600 -0.04(-6.23%)
Oct 22, 2014 0.5860 0.6100 0.5860 0.6100 21,319 +0.06(+10.91%)
Oct 21, 2014 0.6400 0.6500 0.5500 0.5500 33,274 -0.06(-9.84%)
Oct 20, 2014 0.6200 0.6400 0.6200 0.6100 22,434 +0.02(+3.39%)
Oct 17, 2014 0.5500 0.6200 0.5500 0.5900 24,435 +0.08(+15.69%)
Oct 16, 2014 0.5300 0.5950 0.5100 0.5100 27,700 -0.02(-3.77%)
Oct 15, 2014 0.5300 0.5300 0.4800 0.5300 83,168 +0.03(+6.00%)
Oct 14, 2014 0.5501 0.5700 0.4771 0.5000 165,388 -0.05(-9.09%)
Oct 13, 2014 0.6101 0.6300 0.5500 0.5500 66,160 -0.08(-12.70%)
Oct 10, 2014 0.6001 0.6700 0.5500 0.6300 91,091 +0.00(+0.00%)
Oct 09, 2014 0.6300 0.6300 0.6101 0.6300 44,215 +0.02(+3.28%)
Oct 08, 2014 0.6700 0.6800 0.6100 0.6100 65,834 -0.04(-6.15%)
Oct 07, 2014 0.7000 0.7000 0.6500 0.6500 82,050 -0.05(-7.14%)
Oct 06, 2014 0.7200 0.7500 0.6501 0.7000 72,922 +0.01(+0.72%)
Oct 03, 2014 0.6500 0.7000 0.6300 0.6950 106,311 +0.07(+11.20%)
Oct 02, 2014 0.6600 0.7000 0.6250 0.6250 89,682 +0.01(+1.63%)
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