Abakan, Inc. Historical Stock Prices

ABKI 
$0.921
*  
0.061
 negative 
7.09%
Get ABKI Alerts
*Delayed - data as of Apr. 17, 2014 


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.948  0.82  0.921 25,775
04/17/2014 0.82 0.948 0.82 0.921 25,775
04/16/2014 0.931 0.931 0.86 0.86 2,507
04/15/2014 0.94 0.95 0.8 0.85 13,895
04/14/2014 0.85 0.948 0.85 0.94 5,028
04/11/2014 0.9 0.948 0.77 0.85 49,200
04/10/2014 0.95 0.95 0.88 0.91 13,710
04/09/2014 0.96 0.96 0.94 0.95 7,291
04/08/2014 0.96 0.96 0.96 0.96 13,200
04/07/2014 0.96 0.96 0.95 0.96 27,403
04/04/2014 0.96 1 0.96 0.96 17,598
04/03/2014 1 1.01 0.95 0.96 37,900
04/02/2014 0.96 1.01 0.95 0.96 22,540
04/01/2014 0.99 1.02 0.95 1.02 35,446
03/31/2014 0.95 1.02 0.9 0.99 24,723
03/28/2014 0.95 0.95 0.95 0.95 6,300
03/27/2014 1 1 0.95 0.95 11,203
03/26/2014 0.95 0.99 0.88 0.99 31,975
03/25/2014 1.02 1.02 0.883 0.883 46,518
03/24/2014 0.97 0.98 0.95 0.97 25,000
03/21/2014 1 1.04 0.97 1.04 12,700
03/20/2014 1.03 1.05 0.95 1 32,273
03/19/2014 0.96 1.08 0.95 1.05 74,310
03/18/2014 1.01 1.01 0.95 0.95 29,820
03/17/2014 1.03 1.03 1 1.02 23,660
03/14/2014 1.09 1.09 1.05 1.06 25,030
03/13/2014 1.14 1.14 1.06 1.06 12,350
03/12/2014 1.08 1.14 1 1.14 64,679
03/11/2014 1 1.12 0.97 1.07 77,939
03/10/2014 1.04 1.04 0.96 0.98 32,752
03/07/2014 1.01 1.04 0.96 1.04 17,600
03/06/2014 1.01 1.04 0.99 1.01 21,701
03/05/2014 0.88 1.04 0.88 1.01 16,150
03/04/2014 1 1.05 1 1.01 7,064
03/03/2014 1.21 1.21 1 1.03 12,200
02/28/2014 1.05 1.05 1.03 1.03 5,616
02/27/2014 1.04 1.07 1 1.07 40,500
02/26/2014 1.07 1.07 1.02 1.07 6,596
02/25/2014 1.06 1.08 1.03 1.04 23,270
02/24/2014 1.1 1.1 1.06 1.09 10,470
02/21/2014 1.08 1.1 1.06 1.1 39,673
02/20/2014 1.03 1.15 1.03 1.14 27,400
02/19/2014 1.13 1.16 1.13 1.15 24,950
02/18/2014 1.06 1.13 1.06 1.13 48,894
02/14/2014 1.03 1.06 0.91 1.06 25,325
02/13/2014 1.04 1.06 1.03 1.04 11,695
02/12/2014 1.04 1.07 1.04 1.04 4,733
02/11/2014 1.1 1.1 1.03 1.03 10,775
02/10/2014 1.1 1.1 1.03 1.09 19,260
02/07/2014 1.04 1.1 0.95 1.02 17,600
02/06/2014 0.86 1.04 0.86 1.04 4,700
02/05/2014 1.08 1.1 1.07 1.08 21,575
02/04/2014 1.17 1.18 1.07 1.12 14,725
02/03/2014 1.14 1.17 1.1 1.14 23,126
01/31/2014 1.04 1.14 1.04 1.1 22,996
01/30/2014 1.05 1.07 1.03 1.04 20,850
01/29/2014 1.1 1.1 1.01 1.1 34,059
01/28/2014 1.01 1.1 1.01 1.1 14,200
01/27/2014 1.18 1.18 1.1 1.1 38,900
01/24/2014 1.18 1.18 1.14 1.15 17,392
01/23/2014 1.19 1.19 1.18 1.189 7,050
01/22/2014 1.2 1.2 1.15 1.18 14,200
01/21/2014 1.2 1.23 1.119 1.23 15,858
01/17/2014 1.2 1.25 1.15 1.15 20,650
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?