Abakan, Inc. (OP: ABKI)
0.3600 USD  -0.0200 (-5.26%)
Official Closing Price  /  Updated: 5:20 PM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 0.3800 0.3800 0.3800 0.3800 217 +0.00(+0.00%)
Apr 30, 2015 0.3800 0.3800 0.3800 0.3800 3,200 -0.01(-2.31%)
Apr 29, 2015 0.3665 0.3890 0.3665 0.3890 5,829 -0.01(-1.52%)
Apr 28, 2015 0.4000 0.4000 0.3420 0.3950 84,600 -0.01(-1.25%)
Apr 27, 2015 0.4499 0.4499 0.3900 0.4000 43,380 -0.05(-11.11%)
Apr 24, 2015 0.4999 0.4999 0.3500 0.4500 22,480 +0.01(+2.27%)
Apr 23, 2015 0.4510 0.4600 0.4230 0.4400 37,094 -0.07(-13.73%)
Apr 22, 2015 0.5099 0.5199 0.4975 0.5100 6,656 -0.01(-2.84%)
Apr 21, 2015 0.5001 0.5249 0.4500 0.5249 31,113 +0.02(+4.96%)
Apr 20, 2015 0.5000 0.5500 0.5000 0.5001 13,007 -0.05(-9.89%)
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%)
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