Abakan, Inc. (OP: ABKI)
0.8800 USD  -0.0200 (-2.22%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 0.9600 0.9900 0.8500 0.8800 328,464 -0.02(-2.22%)
Sep 18, 2014 0.8400 0.9400 0.7801 0.9000 159,197 +0.06(+7.14%)
Sep 17, 2014 0.8000 0.8400 0.7750 0.8400 37,000 +0.04(+5.00%)
Sep 16, 2014 0.7504 0.8000 0.7504 0.8000 8,295 +0.00(+0.00%)
Sep 15, 2014 0.7601 0.8300 0.7500 0.8000 40,198 +0.04(+5.25%)
Sep 12, 2014 0.8295 0.8300 0.7350 0.7601 14,400 +0.02(+2.72%)
Sep 11, 2014 0.7350 0.7400 0.7350 0.7400 5,450 +0.00(+0.00%)
Sep 10, 2014 0.7450 0.7500 0.7300 0.7400 36,515 -0.01(-1.33%)
Sep 09, 2014 0.7400 0.7500 0.7302 0.7500 11,435 +0.00(+0.00%)
Sep 08, 2014 0.7500 0.7500 0.7500 0.7500 12,399 +0.00(+0.00%)
Sep 05, 2014 0.8500 0.8500 0.7104 0.7500 39,446 +0.04(+4.90%)
Sep 04, 2014 0.7700 0.8500 0.7150 0.7150 50,447 -0.06(-7.14%)
Sep 03, 2014 0.7800 0.7800 0.7100 0.7700 56,416 +0.02(+2.67%)
Sep 02, 2014 0.8200 0.7500 0.7500 59,060 -0.03(-3.85%)
Aug 29, 2014 0.7800 0.7800 0.7800 0 -0.15(-16.13%)
Aug 28, 2014 0.8990 0.9490 0.8800 0.9300 58,956 +0.05(+5.56%)
Aug 27, 2014 0.9000 0.9400 0.8510 0.8810 30,940 +0.03(+3.65%)
Aug 26, 2014 0.8500 1.000 0.7545 0.8500 189,528 +0.08(+10.39%)
Aug 25, 2014 0.7500 0.8000 0.7000 0.7700 150,451 +0.06(+8.45%)
Aug 22, 2014 0.6850 0.7500 0.6200 0.7100 792,851 +0.20(+39.22%)
Aug 21, 2014 0.6800 0.7000 0.4000 0.5100 214,925 -0.18(-26.09%)
Aug 20, 2014 0.6640 0.6900 0.6900 29,598 +0.00(+0.00%)
Aug 19, 2014 0.6950 0.7000 0.6700 0.6900 40,120 -0.01(-1.43%)
Aug 18, 2014 0.7396 0.7396 0.6950 0.7000 23,991 -0.04(-4.76%)
Aug 15, 2014 0.7300 0.7350 0.7250 0.7350 11,400 +0.02(+2.08%)
Aug 14, 2014 0.8000 0.8000 0.7200 0.7200 18,850 -0.07(-8.86%)
Aug 13, 2014 0.7001 0.7900 0.7001 0.7900 2,441 -0.01(-1.25%)
Aug 12, 2014 0.7000 0.8000 0.7000 0.8000 19,344 +0.09(+12.68%)
Aug 11, 2014 0.8000 0.8000 0.6812 0.7100 9,952 -0.09(-11.25%)
Aug 08, 2014 0.7338 0.7700 0.6700 0.8000 49,387 +0.10(+14.45%)
Aug 07, 2014 0.7700 0.7800 0.6900 0.6990 34,411 -0.07(-9.22%)
Aug 06, 2014 0.7000 0.7700 0.6801 0.7700 16,394 +0.10(+14.77%)
Aug 05, 2014 0.7599 0.7800 0.6709 0.6709 37,750 -0.11(-13.98%)
Aug 04, 2014 0.7202 0.7799 0.7200 0.7799 17,368 +0.01(+1.29%)
Aug 01, 2014 0.7101 0.7700 0.6700 0.7700 22,904 +0.06(+8.44%)
Jul 31, 2014 0.7200 0.8095 0.7100 0.7101 19,600 +0.00(+0.01%)
Jul 30, 2014 0.7057 0.7250 0.6900 0.7100 75,889 +0.00(+0.64%)
Jul 29, 2014 0.7500 0.7500 0.7055 0.7055 17,200 -0.02(-3.36%)
Jul 28, 2014 0.7200 0.7500 0.7200 0.7300 1,502 -0.02(-2.67%)
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%)
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