Abakan, Inc. (OP: ABKI)
0.6900 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 20, 2014 0.6640 0.6900 0.6900 29,598 +0.00(+0.00%)
Aug 19, 2014 0.6950 0.7000 0.6700 0.6900 40,120 -0.01(-1.43%)
Aug 18, 2014 0.7396 0.7396 0.6950 0.7000 23,991 -0.04(-4.76%)
Aug 15, 2014 0.7300 0.7350 0.7250 0.7350 11,400 +0.02(+2.08%)
Aug 14, 2014 0.8000 0.8000 0.7200 0.7200 18,850 -0.07(-8.86%)
Aug 13, 2014 0.7001 0.7900 0.7001 0.7900 2,441 -0.01(-1.25%)
Aug 12, 2014 0.7000 0.8000 0.7000 0.8000 19,344 +0.09(+12.68%)
Aug 11, 2014 0.8000 0.8000 0.6812 0.7100 9,952 -0.09(-11.25%)
Aug 08, 2014 0.7338 0.7700 0.6700 0.8000 49,387 +0.10(+14.45%)
Aug 07, 2014 0.7700 0.7800 0.6900 0.6990 34,411 -0.07(-9.22%)
Aug 06, 2014 0.7000 0.7700 0.6801 0.7700 16,394 +0.10(+14.77%)
Aug 05, 2014 0.7599 0.7800 0.6709 0.6709 37,750 -0.11(-13.98%)
Aug 04, 2014 0.7202 0.7799 0.7200 0.7799 17,368 +0.01(+1.29%)
Aug 01, 2014 0.7101 0.7700 0.6700 0.7700 22,904 +0.06(+8.44%)
Jul 31, 2014 0.7200 0.8095 0.7100 0.7101 19,600 +0.00(+0.01%)
Jul 30, 2014 0.7057 0.7250 0.6900 0.7100 75,889 +0.00(+0.64%)
Jul 29, 2014 0.7500 0.7500 0.7055 0.7055 17,200 -0.02(-3.36%)
Jul 28, 2014 0.7200 0.7500 0.7200 0.7300 1,502 -0.02(-2.67%)
Jul 25, 2014 0.7900 0.8150 0.7200 0.7500 92,375 -0.06(-7.40%)
Jul 24, 2014 0.8200 0.8900 0.7500 0.8099 60,135 -0.01(-1.23%)
Jul 23, 2014 0.7780 0.8200 0.7600 0.8200 59,463 -0.08(-8.88%)
Jul 22, 2014 0.8200 0.8999 0.8000 0.8999 20,748 +0.07(+8.68%)
Jul 21, 2014 0.8900 0.9000 0.8000 0.8280 35,073 -0.06(-6.97%)
Jul 18, 2014 0.8900 0.8900 0.8900 0.8900 350 +0.01(+0.91%)
Jul 17, 2014 0.8960 0.8960 0.8250 0.8820 8,500 +0.08(+9.98%)
Jul 16, 2014 0.8500 0.9499 0.8020 0.8020 29,657 -0.06(-6.73%)
Jul 15, 2014 0.8800 0.9190 0.8000 0.8599 22,220 -0.02(-2.28%)
Jul 14, 2014 0.8800 0.8800 0.8800 0.8800 7,660 +0.03(+3.53%)
Jul 11, 2014 0.8900 0.9000 0.8500 0.8500 30,345 -0.02(-2.30%)
Jul 10, 2014 0.8600 0.9000 0.8600 0.8700 19,050 -0.07(-7.35%)
Jul 09, 2014 0.9450 0.9450 0.8500 0.9390 23,900 -0.01(-1.05%)
Jul 08, 2014 0.8800 0.9490 0.8700 0.9490 6,500 -0.00(-0.11%)
Jul 07, 2014 0.9500 0.9500 0.8700 0.9500 8,990 +0.05(+5.56%)
Jul 03, 2014 0.9000 0.9000 0.9000 0 -0.06(-6.25%)
Jul 02, 2014 0.9870 0.9900 0.9500 0.9600 8,200 +0.01(+1.05%)
Jul 01, 2014 0.9900 0.9900 0.9500 0.9500 16,295 +0.00(+0.00%)
Jun 30, 2014 0.9900 0.9900 0.9500 0.9500 8,139 -0.04(-4.04%)
Jun 27, 2014 0.9500 1.012 0.9500 0.9900 21,028 +0.03(+3.13%)
Jun 26, 2014 0.9910 1.000 0.9000 0.9600 16,201 +0.01(+1.05%)
Jun 25, 2014 1.050 1.050 0.9500 0.9500 13,156 -0.08(-7.77%)
Jun 24, 2014 1.020 1.030 1.020 1.030 14,065 +0.00(+0.00%)
Jun 23, 2014 1.030 1.030 1.000 1.030 24,800 -0.10(-8.85%)
Jun 20, 2014 1.042 1.138 1.030 1.130 18,675 +0.08(+7.62%)
Jun 19, 2014 1.150 1.150 1.040 1.050 17,825 -0.10(-8.70%)
Jun 18, 2014 1.100 1.150 1.000 1.150 15,175 +0.08(+7.48%)
Jun 17, 2014 1.120 1.120 0.9200 1.070 35,775 -0.13(-10.83%)
Jun 16, 2014 1.250 1.260 1.150 1.200 13,445 -0.09(-6.98%)
Jun 13, 2014 1.260 1.360 1.200 1.290 19,128 +0.02(+1.57%)
Jun 12, 2014 1.390 1.390 1.250 1.270 21,930 -0.12(-8.63%)
Jun 11, 2014 1.290 1.400 1.250 1.390 64,691 +0.10(+7.75%)
Jun 10, 2014 1.200 1.290 1.200 1.290 33,110 +0.12(+10.26%)
Jun 06, 2014 1.242 1.242 1.170 1.170 2,824 -0.08(-6.40%)
Jun 05, 2014 1.250 1.300 1.150 1.250 30,891 -0.08(-6.02%)
Jun 04, 2014 1.400 1.408 1.200 1.330 54,720 -0.15(-10.14%)
Jun 03, 2014 1.490 1.520 1.420 1.480 39,790 +0.00(+0.00%)
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