Abakan, Inc. Stock Price History | Historical ABKI Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2013	3.130	3.150	3.000	3.000	11,757	-0.13(-4.15%)
May 22, 2013	3.130	3.240	3.100	3.130	6,401	+0.01(+0.32%)
May 21, 2013	3.250	3.250	3.120	3.120	2,620	-0.12(-3.70%)
May 20, 2013	3.220	3.250	3.120	3.240	16,613	+0.08(+2.53%)
May 17, 2013	3.126	3.160	3.040	3.160	14,692	+0.21(+7.12%)
May 16, 2013	3.150	3.170	2.890	2.950	38,746	-0.31(-9.51%)
May 15, 2013	3.380	3.380	3.250	3.260	10,400	-0.19(-5.51%)
May 13, 2013	3.400	3.490	3.390	3.450	41,925	+0.07(+2.07%)
May 10, 2013	3.180	3.460	3.180	3.380	22,120	+0.25(+7.99%)
May 09, 2013	3.200	3.440	3.130	3.130	11,445	-0.02(-0.63%)
May 08, 2013	3.360	3.360	3.150	3.150	41,284	-0.20(-5.97%)
May 07, 2013	3.350	3.360	3.330	3.350	14,488	+0.00(+0.00%)
May 06, 2013	3.290	3.350	3.280	3.350	37,628	+0.07(+2.13%)
May 03, 2013	3.260	3.290	3.200	3.280	24,841	+0.02(+0.61%)
May 02, 2013	3.240	3.260	3.200	3.260	21,182	+0.02(+0.62%)
May 01, 2013	3.219	3.240	3.190	3.240	48,110	+0.05(+1.57%)
Apr 30, 2013	3.120	3.200	3.109	3.190	46,598	+0.09(+2.90%)
Apr 29, 2013	3.060	3.110	3.050	3.100	31,546	+0.05(+1.64%)
Apr 26, 2013	3.060	3.060	3.000	3.050	19,718	+0.05(+1.67%)
Apr 25, 2013	3.020	3.050	3.000	3.000	14,486	+0.00(+0.00%)
Apr 24, 2013	3.000	3.020	2.980	3.000	32,235	+0.00(+0.00%)
Apr 23, 2013	2.960	3.000	2.950	3.000	24,538	+0.05(+1.69%)
Apr 22, 2013	2.920	2.950	2.900	2.950	20,799	+0.05(+1.72%)
Apr 19, 2013	2.900	2.900	2.900	2.900	1,100	+0.00(+0.00%)
Apr 18, 2013	2.940	2.940	2.900	2.900	4,700	-0.05(-1.69%)
Apr 17, 2013	2.950	2.951	2.850	2.950	54,698	+0.00(+0.00%)
Apr 16, 2013	2.920	2.950	2.920	2.950	8,400	+0.03(+1.03%)
Apr 15, 2013	2.900	2.920	2.850	2.920	28,088	+0.02(+0.69%)
Apr 12, 2013	2.850	2.900	2.840	2.900	35,344	+0.06(+2.11%)
Apr 11, 2013	2.830	2.840	2.820	2.840	22,571	+0.01(+0.35%)
Apr 10, 2013	2.820	2.830	2.800	2.830	5,634	+0.01(+0.35%)
Apr 09, 2013	2.789	2.830	2.780	2.820	68,339	+0.13(+4.83%)
Apr 08, 2013	2.770	2.820	2.690	2.690	12,161	+0.00(+0.00%)
Apr 05, 2013	2.755	2.810	2.660	2.690	41,435	+0.04(+1.51%)
Apr 04, 2013	2.760	2.800	2.550	2.650	37,499	-0.09(-3.28%)
Apr 03, 2013	2.750	2.760	2.650	2.740	29,675	+0.02(+0.74%)
Apr 02, 2013	2.750	2.750	2.630	2.720	38,989	-0.03(-1.09%)
Apr 01, 2013	2.600	2.750	2.600	2.750	55,899	+0.15(+5.77%)
Mar 28, 2013	2.591	2.600	2.500	2.600	14,154	+0.01(+0.39%)
Mar 27, 2013	2.510	2.590	2.510	2.590	3,000	-0.07(-2.63%)
Mar 26, 2013	2.500	2.660	2.450	2.660	2,550	+0.01(+0.38%)
Mar 25, 2013	2.650	2.660	2.500	2.650	21,045	+0.00(+0.00%)
Mar 22, 2013	2.544	2.650	2.544	2.650	41,350	+0.10(+3.92%)
Mar 21, 2013	2.530	2.550	2.530	2.550	5,904	-0.04(-1.54%)
Mar 20, 2013	2.590	2.590	2.590	2.590	300	-0.01(-0.38%)
Mar 19, 2013	2.520	2.600	2.520	2.600	15,501	+0.08(+3.17%)
Mar 18, 2013	2.544	2.544	2.500	2.520	14,200	-0.02(-0.79%)
Mar 15, 2013	2.550	2.570	2.500	2.540	14,000	+0.02(+0.79%)
Mar 14, 2013	2.510	2.520	2.510	2.520	5,000	-0.03(-1.18%)
Mar 13, 2013	2.540	2.553	2.510	2.550	1,290	-0.03(-1.16%)
Mar 12, 2013	2.580	2.580	2.540	2.580	5,035	+0.00(+0.00%)
Mar 11, 2013	2.590	2.590	2.550	2.580	3,299	-0.02(-0.77%)
Mar 08, 2013	2.550	2.600	2.550	2.600	3,200	+0.05(+1.96%)
Mar 07, 2013	2.670	2.670	2.510	2.550	10,725	-0.03(-1.16%)
Mar 06, 2013	2.640	2.650	2.550	2.580	22,654	-0.07(-2.64%)
Mar 05, 2013	2.680	2.690	2.640	2.650	11,387	-0.02(-0.75%)
Mar 04, 2013	2.700	2.700	2.670	2.670	2,700	-0.03(-1.11%)

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 Telekurs USA
Postage Rates