Abakan, Inc. (OP: ABKI)
0.3100 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 0.3200 0.3200 0.3100 0.3100 18,070 +0.00(+0.00%)
Jul 30, 2015 0.3490 0.3500 0.3000 0.3100 53,202 -0.02(-6.06%)
Jul 29, 2015 0.3300 0.3300 0.3001 0.3300 29,160 -0.02(-5.71%)
Jul 28, 2015 0.3080 0.3600 0.3080 0.3500 54,832 +0.04(+14.75%)
Jul 27, 2015 0.2975 0.3100 0.2975 0.3050 135,260 +0.01(+2.52%)
Jul 24, 2015 0.2900 0.2975 0.2550 0.2975 88,068 +0.02(+6.25%)
Jul 23, 2015 0.2700 0.2800 0.2700 0.2800 8,465 -0.02(-6.35%)
Jul 22, 2015 0.2700 0.2990 0.2700 0.2990 3,000 +0.02(+6.79%)
Jul 21, 2015 0.2830 0.2830 0.2800 0.2800 20,000 +0.01(+3.70%)
Jul 20, 2015 0.3000 0.3000 0.2685 0.2700 199,244 -0.03(-10.00%)
Jul 17, 2015 0.3000 0.3000 0.3000 0.3000 4,202 +0.01(+3.45%)
Jul 16, 2015 0.3200 0.3200 0.2900 0.2900 34,550 -0.03(-9.38%)
Jul 15, 2015 0.3100 0.3300 0.3100 0.3200 34,525 +0.02(+6.63%)
Jul 14, 2015 0.3200 0.3300 0.3001 0.3001 25,055 -0.00(-0.86%)
Jul 13, 2015 0.3300 0.3300 0.3027 0.3027 2,328 -0.03(-8.27%)
Jul 10, 2015 0.3300 0.3300 0.3300 0.3300 12,894 +0.00(+0.00%)
Jul 09, 2015 0.3025 0.3300 0.3020 0.3300 19,734 +0.00(+0.00%)
Jul 08, 2015 0.3300 0.3300 0.3300 0.3300 2,766 +0.00(+0.00%)
Jul 07, 2015 0.3150 0.3300 0.3150 0.3300 7,500 +0.01(+3.13%)
Jul 06, 2015 0.3280 0.3280 0.3200 0.3200 56,881 -0.01(-3.03%)
Jul 02, 2015 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 01, 2015 0.3970 0.3970 0.3300 0.3300 57,825 -0.04(-10.81%)
Jun 30, 2015 0.3800 0.3800 0.3210 0.3700 206,719 +0.02(+4.23%)
Jun 29, 2015 0.3600 0.3630 0.3550 0.3550 24,700 +0.01(+1.43%)
Jun 26, 2015 0.3500 0.3500 0.3500 0.3500 25,600 +0.00(+0.00%)
Jun 25, 2015 0.3400 0.3795 0.3400 0.3500 27,157 -0.02(-5.41%)
Jun 24, 2015 0.3800 0.3800 0.3500 0.3700 26,513 +0.02(+5.71%)
Jun 23, 2015 0.3200 0.3500 0.3200 0.3500 44,792 +0.03(+9.37%)
Jun 22, 2015 0.3500 0.3800 0.3200 0.3200 50,546 -0.02(-5.88%)
Jun 19, 2015 0.3400 0.3599 0.3350 0.3400 40,238 +0.01(+3.03%)
Jun 18, 2015 0.3900 0.3900 0.3300 0.3300 14,385 -0.01(-2.97%)
Jun 17, 2015 0.3700 0.3700 0.3401 0.3401 22,590 -0.01(-2.86%)
Jun 16, 2015 0.3700 0.4100 0.3501 0.3501 70,606 -0.03(-7.84%)
Jun 15, 2015 0.4196 0.4196 0.3799 0.3799 6,651 +0.05(+13.71%)
Jun 12, 2015 0.3740 0.4200 0.3201 0.3341 67,099 -0.08(-18.51%)
Jun 11, 2015 0.3500 0.4100 0.3201 0.4100 30,290 +0.07(+22.39%)
Jun 10, 2015 0.3190 0.3500 0.3155 0.3350 54,140 +0.04(+11.67%)
Jun 09, 2015 0.3359 0.3400 0.3000 0.3000 31,225 -0.02(-6.25%)
Jun 08, 2015 0.3200 0.3500 0.3121 0.3200 50,826 +0.00(+0.00%)
Jun 05, 2015 0.3300 0.3400 0.3200 0.3200 28,725 +0.01(+3.23%)
Jun 04, 2015 0.3336 0.3336 0.3051 0.3100 18,700 -0.02(-6.06%)
Jun 03, 2015 0.3400 0.3400 0.3000 0.3300 60,721 +0.00(+0.00%)
Jun 02, 2015 0.3560 0.3560 0.3300 0.3300 16,052 -0.02(-5.69%)
Jun 01, 2015 0.3500 0.3500 0.3321 0.3499 33,348 -0.06(-14.66%)
May 29, 2015 0.4100 0.3301 0.4100 6,380 +0.05(+13.89%)
May 28, 2015 0.3650 0.3800 0.3451 0.3600 29,160 -0.02(-5.26%)
May 27, 2015 0.3752 0.4210 0.3501 0.3800 55,885 +0.00(+1.31%)
May 26, 2015 0.4000 0.4000 0.3751 0.3751 61,000 -0.02(-6.23%)
May 22, 2015 0.4000 0.4000 0.4000 0 +0.04(+11.11%)
May 20, 2015 0.3600 0.3600 0.3600 0 -0.06(-14.29%)
May 19, 2015 0.4200 0.4200 0.4200 0.4200 1,500 +0.00(+0.00%)
May 18, 2015 0.4200 0.4200 0.4200 0.4200 1,000 -0.02(-4.55%)
May 15, 2015 0.4400 0.4400 0.4400 0.4400 110 +0.04(+10.00%)
May 14, 2015 0.3950 0.4000 0.3700 0.4000 23,371 -0.01(-2.08%)
May 13, 2015 0.3660 0.4085 0.3500 0.4085 33,373 +0.04(+11.92%)
May 11, 2015 0.3650 0.3650 0.3650 0 -0.09(-18.89%)
May 08, 2015 0.4500 0.4500 0.4500 0.4500 8,132 +0.06(+15.68%)
May 07, 2015 0.3750 0.3890 0.3750 0.3890 4,752 +0.01(+3.73%)
May 06, 2015 0.3750 0.3750 0.3750 0.3750 6,616 +0.00(+0.00%)
May 05, 2015 0.3700 0.3950 0.3300 0.3750 35,362 +0.03(+7.14%)
May 04, 2015 0.3800 0.3920 0.3480 0.3500 47,971 -0.03(-7.89%)
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