ABAKAN (OP: ABKI)
0.0035 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:20 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Apr 28, 2016 0.0040 0.0040 0.0035 0.0035 159,830 -0.00(-30.00%)
Apr 27, 2016 0.0035 0.0089 0.0035 0.0050 390,395 +0.00(+78.57%)
Apr 26, 2016 0.0027 0.0030 0.0027 0.0028 247,015 +0.00(+3.70%)
Apr 25, 2016 0.0022 0.0027 0.0022 0.0027 111,146 +0.00(+22.73%)
Apr 22, 2016 0.0026 0.0027 0.0022 0.0022 626,000 -0.00(-12.00%)
Apr 21, 2016 0.0025 0.0025 0.0025 0.0025 42,800 +0.00(+0.00%)
Apr 20, 2016 0.0030 0.0030 0.0020 0.0025 829,392 -0.00(-16.67%)
Apr 19, 2016 0.0018 0.0030 0.0017 0.0030 606,500 +0.00(+50.00%)
Apr 18, 2016 0.0020 0.0021 0.0018 0.0020 1,710,577 +0.00(+0.00%)
Apr 15, 2016 0.0020 0.0020 0.0020 0.0020 2,500 -0.00(-13.04%)
Apr 14, 2016 0.0033 0.0034 0.0023 0.0023 1,242,522 -0.00(-34.29%)
Apr 13, 2016 0.0050 0.0050 0.0034 0.0035 237,688 -0.00(-2.78%)
Apr 12, 2016 0.0060 0.0060 0.0036 0.0036 652,060 -0.00(-40.00%)
Apr 11, 2016 0.0060 0.0060 0.0060 0.0060 500 -0.00(-40.00%)
Apr 06, 2016 0.0100 0.0100 0.0100 0 +0.00(+25.16%)
Apr 04, 2016 0.0080 0.0080 0.0080 0 -0.00(-19.29%)
Apr 01, 2016 0.0099 0.0099 0.0099 0.0099 13,000 +0.00(+52.31%)
Mar 30, 2016 0.0065 0.0065 0.0065 80 -0.00(-35.00%)
Mar 29, 2016 0.0100 0.0100 0.0100 0.0100 800 -0.01(-50.00%)
Mar 28, 2016 0.0200 0.0200 0.0200 0.0200 2,642 +0.01(+73.91%)
Mar 23, 2016 0.0115 0.0115 0.0115 0 -0.00(-8.00%)
Mar 21, 2016 0.0125 0.0125 0.0125 0 +0.00(+13.64%)
Mar 18, 2016 0.0110 0.0110 0.0110 0.0110 10,000 +0.01(+103.70%)
Mar 16, 2016 0.0054 0.0054 0.0054 0 -0.00(-1.82%)
Mar 15, 2016 0.0054 0.0055 0.0054 0.0055 5,000 +0.00(+3.77%)
Mar 14, 2016 0.0120 0.0120 0.0050 0.0053 146,653 -0.00(-47.00%)
Mar 11, 2016 0.0120 0.0120 0.0100 0.0100 156,000 -0.00(-16.67%)
Mar 10, 2016 0.0200 0.0200 0.0100 0.0120 622,000 -0.01(-40.00%)
Mar 08, 2016 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Mar 07, 2016 0.0150 0.0350 0.0150 0.0150 134,201 +0.00(+0.00%)
Mar 04, 2016 0.0150 0.0150 0.0150 0.0150 90,000 +0.00(+50.00%)
Mar 03, 2016 0.0170 0.0170 0.0100 0.0100 43,000 -0.01(-50.37%)
Mar 02, 2016 0.0170 0.0202 0.0170 0.0202 12,001 -0.00(-1.71%)
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