Abakan, Inc. (OP: ABKI)
0.3400 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 0.3101 0.3400 0.3101 0.3400 7,235 +0.00(+0.00%)
Jan 29, 2015 0.3400 0.3400 0.3400 0.3400 3,033 +0.03(+9.68%)
Jan 28, 2015 0.3130 0.3130 0.3100 0.3100 17,294 -0.01(-3.00%)
Jan 27, 2015 0.3097 0.3196 0.3000 0.3196 22,550 +0.01(+3.10%)
Jan 26, 2015 0.3110 0.3110 0.3100 0.3100 13,585 +0.00(+0.00%)
Jan 23, 2015 0.3065 0.3197 0.3050 0.3100 28,662 +0.01(+3.33%)
Jan 22, 2015 0.3600 0.3600 0.2500 0.3000 90,678 -0.06(-16.67%)
Jan 21, 2015 0.3600 0.3640 0.3600 0.3600 9,600 +0.01(+2.83%)
Jan 20, 2015 0.3900 0.3900 0.3501 0.3501 35,990 -0.01(-2.75%)
Jan 16, 2015 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jan 15, 2015 0.3900 0.3900 0.3600 0.3600 2,200 +0.01(+2.86%)
Jan 14, 2015 0.3900 0.3900 0.3500 0.3500 9,776 +0.00(+0.00%)
Jan 13, 2015 0.3500 35,960 -0.04(-10.26%)
Jan 12, 2015 0.4200 0.4200 0.3900 0.3900 11,476 -0.03(-6.47%)
Jan 09, 2015 0.4400 0.4400 0.3900 0.4170 7,626 +0.02(+5.57%)
Jan 08, 2015 0.3900 0.4200 0.3900 0.3950 11,660 -0.01(-1.25%)
Jan 07, 2015 0.4200 0.4270 0.4000 0.4000 19,802 +0.00(+0.00%)
Jan 06, 2015 0.3901 0.4020 0.3901 0.4000 5,750 +0.02(+5.24%)
Jan 05, 2015 0.5500 0.5500 0.3801 0.3801 7,430 -0.02(-4.98%)
Jan 02, 2015 0.4200 0.4200 0.4000 0.4000 11,810 +0.02(+5.26%)
Dec 31, 2014 0.3800 0.3800 0.3800 0 +0.03(+7.80%)
Dec 30, 2014 0.3700 0.3700 0.3525 0.3525 39,708 -0.01(-2.14%)
Dec 29, 2014 0.3551 0.3750 0.3551 0.3602 22,650 -0.03(-7.64%)
Dec 26, 2014 0.3501 0.4000 0.3501 0.3900 27,755 -0.05(-11.36%)
Dec 24, 2014 0.4400 0.4400 0.4400 0 +0.07(+19.57%)
Dec 23, 2014 0.3611 0.3801 0.3500 0.3680 91,750 -0.07(-16.35%)
Dec 22, 2014 0.3700 0.4399 0.3200 0.4399 110,817 +0.07(+18.89%)
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 0.3700 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%)
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