Abakan, Inc. (OP: ABKI)
0.5550 USD  -0.0150 (-2.63%)
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 0.5152 0.5600 0.5001 0.5550 18,100 -0.01(-2.63%)
Apr 16, 2015 0.5222 0.5700 0.5222 0.5700 24,658 +0.05(+9.62%)
Apr 15, 2015 0.4500 0.5200 0.4500 0.5200 87,035 +0.02(+4.02%)
Apr 14, 2015 0.4999 0.4999 0.4999 0.4999 9,250 +0.00(+0.00%)
Apr 13, 2015 0.5500 0.5500 0.4101 0.4999 15,000 -0.02(-3.87%)
Apr 10, 2015 0.4200 0.5200 0.4200 0.5200 33,733 +0.08(+18.18%)
Apr 09, 2015 0.3811 0.4400 0.3811 0.4400 20,713 +0.09(+25.68%)
Apr 08, 2015 0.4150 0.4200 0.3501 0.3501 14,569 +0.03(+9.34%)
Apr 06, 2015 0.3202 0.3202 0.3202 25 +0.00(+0.06%)
Apr 02, 2015 0.3200 0.3200 0.3200 0 -0.04(-11.06%)
Apr 01, 2015 0.3598 0.3598 0.3598 0.3598 260 -0.00(-0.03%)
Mar 31, 2015 0.3600 0.3600 0.3550 0.3599 7,475 -0.00(-0.03%)
Mar 30, 2015 0.3501 0.3600 0.3501 0.3600 3,500 +0.01(+2.83%)
Mar 27, 2015 0.3500 0.3501 0.3110 0.3501 20,551 -0.01(-2.75%)
Mar 26, 2015 0.3101 0.3601 0.3101 0.3600 10,550 -0.04(-8.86%)
Mar 25, 2015 0.3901 0.4199 0.3901 0.3950 7,792 -0.02(-5.95%)
Mar 24, 2015 0.3900 0.4200 0.3900 0.4200 8,300 +0.00(+0.05%)
Mar 23, 2015 0.4168 0.4198 0.4168 0.4198 3,550 +0.03(+8.42%)
Mar 20, 2015 0.4297 0.4297 0.3872 0.3872 15,250 -0.03(-6.36%)
Mar 19, 2015 0.4135 0.4135 0.4135 0.4135 790 -0.03(-5.96%)
Mar 18, 2015 0.4397 0.4397 0.4345 0.4397 3,000 +0.00(+0.58%)
Mar 17, 2015 0.4372 0.4372 0.4372 0.4372 3,225 +0.04(+9.29%)
Mar 16, 2015 0.4100 0.4100 0.4000 0.4000 24,735 -0.01(-2.44%)
Mar 13, 2015 0.4100 0.4130 0.4100 0.4100 4,585 +0.00(+0.00%)
Mar 12, 2015 0.4698 0.4698 0.4001 0.4100 13,550 +0.01(+2.50%)
Mar 11, 2015 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
Mar 10, 2015 0.4035 0.4070 0.4000 0.4000 3,400 +0.00(+0.00%)
Mar 09, 2015 0.4061 0.4061 0.4000 0.4000 19,255 -0.05(-10.89%)
Mar 06, 2015 0.4585 0.4585 0.4001 0.4489 21,700 +0.02(+4.01%)
Mar 05, 2015 0.4600 0.4600 0.4316 0.4316 1,625 -0.03(-6.18%)
Mar 04, 2015 0.4302 0.4699 0.4301 0.4600 12,650 +0.03(+6.93%)
Mar 03, 2015 0.4302 0.4302 0.4301 0.4302 1,775 -0.04(-8.47%)
Mar 02, 2015 0.4700 0.4700 0.4700 0.4700 3,000 +0.00(+0.00%)
Feb 27, 2015 0.4700 0.4785 0.4001 0.4700 27,760 +0.00(+0.00%)
Feb 26, 2015 0.4251 0.4700 21,550 +0.04(+9.30%)
Feb 25, 2015 0.4500 0.4500 0.4069 0.4300 22,500 -0.03(-6.52%)
Feb 24, 2015 0.4600 0.4600 0.4600 0.4600 5,012 +0.00(+0.00%)
Feb 23, 2015 0.5100 0.5100 0.4500 0.4600 44,521 -0.05(-10.68%)
Feb 20, 2015 0.5000 0.5150 0.4602 0.5150 11,268 +0.02(+3.00%)
Feb 19, 2015 0.5000 0.5000 0.5000 0.5000 660 +0.04(+8.20%)
Feb 18, 2015 0.5000 0.5100 0.4601 0.4621 24,075 +0.02(+5.69%)
Feb 17, 2015 0.5800 0.5800 0.4372 0.4372 19,677 -0.09(-16.29%)
Feb 13, 2015 0.5223 0.5223 0.5223 0 +0.02(+4.45%)
Feb 12, 2015 0.4950 0.5400 0.4950 0.5000 28,962 +0.00(+0.00%)
Feb 11, 2015 0.5300 0.5300 0.4700 0.5000 17,200 -0.04(-7.32%)
Feb 10, 2015 0.5300 0.5500 0.5300 0.5395 20,761 +0.01(+1.98%)
Feb 09, 2015 0.5300 0.5500 0.5200 0.5290 24,987 +0.01(+1.73%)
Feb 06, 2015 0.5200 0.5300 0.5100 0.5200 27,054 +0.00(+0.00%)
Feb 05, 2015 0.4000 0.5400 0.4000 0.5200 86,557 +0.14(+36.88%)
Feb 04, 2015 0.3621 0.3999 0.3401 0.3799 18,300 -0.02(-5.03%)
Feb 03, 2015 0.3390 0.4500 0.3390 0.4000 25,068 +0.06(+17.65%)
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