Abakan, Inc. (OP: ABKI)
0.7500 USD  -0.0599 (-7.40%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 1.420 1.490 1.290 1.480 76,376 +0.19(+14.73%)
May 30, 2014 1.200 1.520 1.160 1.290 287,090 +0.19(+17.27%)
May 29, 2014 1.020 1.110 0.9900 1.100 50,097 +0.12(+12.24%)
May 28, 2014 0.8200 0.9900 0.8200 0.9800 58,350 +0.16(+19.51%)
May 27, 2014 0.8000 0.8200 0.7500 0.8200 32,688 +0.01(+1.23%)
May 23, 2014 0.8100 0.8100 0.8100 0 +0.06(+8.00%)
May 22, 2014 0.7000 0.7800 0.7000 0.7500 50,107 +0.03(+4.17%)
May 21, 2014 0.6901 0.7200 0.6900 0.7200 21,142 +0.02(+2.86%)
May 20, 2014 0.6950 0.7300 0.6900 0.7000 33,626 +0.00(+0.00%)
May 19, 2014 0.8000 0.8000 0.7000 0.7000 25,282 -0.05(-6.67%)
May 16, 2014 0.7201 0.7500 0.6901 0.7500 60,400 +0.01(+1.63%)
May 15, 2014 0.6800 0.7400 0.6800 0.7380 51,300 +0.04(+5.43%)
May 14, 2014 0.7452 0.7452 0.7000 0.7000 11,988 -0.02(-2.91%)
May 13, 2014 0.7000 0.7210 0.7000 0.7210 2,500 +0.04(+6.03%)
May 12, 2014 0.6825 0.6900 0.6700 0.6800 30,069 -0.06(-7.86%)
May 09, 2014 0.7000 0.7380 0.6700 0.7380 27,650 +0.02(+2.79%)
May 08, 2014 0.7200 0.7200 0.6900 0.7180 28,182 +0.01(+1.13%)
May 07, 2014 0.7500 0.7500 0.7100 0.7100 45,934 -0.08(-10.35%)
May 06, 2014 0.7100 0.7940 0.6000 0.7920 49,475 +0.08(+11.55%)
May 05, 2014 0.8200 0.8200 0.7100 0.7100 20,692 -0.14(-16.47%)
May 02, 2014 0.8000 0.8500 0.6900 0.8500 47,225 +0.07(+9.68%)
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