ABAKAN INC Historical Stock Prices

ABKI 
$0.31
*  
-0.0096
-3.00 %
Get ABKI Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading ABKI now


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

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

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00 N/A  0.313  0.31  0.31 17,294
01/27/2015 0.3097 0.3196 0.3 0.3196 22,550
01/26/2015 0.311 0.311 0.31 0.31 13,585
01/23/2015 0.3065 0.3197 0.305 0.31 28,662
01/22/2015 0.36 0.36 0.25 0.3 90,678
01/21/2015 0.36 0.364 0.36 0.36 9,600
01/20/2015 0.39 0.39 0.3501 0.3501 35,990
01/16/2015 0.36 0.36 0.36 0.36 2,330
01/15/2015 0.39 0.39 0.36 0.36 2,200
01/14/2015 0.39 0.39 0.35 0.35 9,776
01/13/2015 0.4 0.4 0.35 0.35 35,960
01/12/2015 0.42 0.42 0.39 0.39 11,476
01/09/2015 0.44 0.44 0.39 0.417 7,626
01/08/2015 0.39 0.42 0.39 0.395 11,660
01/07/2015 0.42 0.427 0.4 0.4 19,802
01/06/2015 0.3901 0.402 0.3901 0.4 5,750
01/05/2015 0.55 0.55 0.3801 0.3801 7,430
01/02/2015 0.42 0.42 0.4 0.4 11,810
12/31/2014 0.36 0.44 0.36 0.38 41,290
12/30/2014 0.37 0.37 0.3525 0.3525 39,708
12/29/2014 0.3551 0.375 0.3551 0.3602 22,650
12/26/2014 0.3501 0.4 0.3501 0.39 27,755
12/24/2014 0.3599 0.44 0.3599 0.44 26,228
12/23/2014 0.3611 0.3801 0.35 0.368 91,750
12/22/2014 0.37 0.4399 0.32 0.4399 110,817
12/19/2014 0.4 0.41 0.3542 0.37 29,994
12/18/2014 0.4332 0.44 0.3722 0.436 2,950
12/17/2014 0.3257 0.442 0.3257 0.442 12,624
12/16/2014 0.4 0.46 0.332 0.39 116,041
12/15/2014 0.4 0.4 0.4 0.4 13,571
12/12/2014 0.375 0.44 0.37 0.44 11,069
12/11/2014 0.42 0.45 0.3701 0.395 94,361
12/10/2014 0.42 0.429 0.42 0.42 5,516
12/09/2014 0.448 0.452 0.42 0.42 52,442
12/08/2014 0.5399 0.5399 0.452 0.452 20,232
12/05/2014 0.4521 0.5319 0.4521 0.5319 9,309
12/04/2014 0.54 0.54 0.5 0.5 1,310
12/03/2014 0.5 0.54 0.452 0.54 71,375
12/02/2014 0.52 0.53 0.5 0.5 15,154
12/01/2014 0.565 0.565 0.5001 0.55 6,541
11/28/2014 0.5352 0.55 0.5001 0.55 25,324
11/26/2014 0.5508 0.5997 0.5251 0.57 42,907
11/25/2014 0.5332 0.65 0.5224 0.65 27,709
11/24/2014 0.69 0.69 0.5603 0.65 14,672
11/21/2014 0.69 0.69 0.64 0.69 73,200
11/20/2014 0.68 0.7 0.64 0.64 3,642
11/19/2014 0.64 0.66 0.64 0.64 19,171
11/18/2014 0.75 0.75 0.56 0.58 44,739
11/17/2014 0.8 0.8 0.65 0.75 103,342
11/14/2014 0.4 0.625 0.4 0.625 116,743
11/13/2014 0.5 0.51 0.45 0.51 20,700
11/12/2014 0.52 0.58 0.5 0.5 53,279
11/11/2014 0.49 0.49 0.475 0.475 4,100
11/10/2014 0.465 0.48 0.46 0.47 16,000
11/07/2014 0.46 0.5 0.46 0.5 9,259
11/06/2014 0.52 0.52 0.442 0.46 71,685
11/05/2014 0.516 0.52 0.5 0.5 3,600
11/04/2014 0.52 0.52 0.49 0.49 18,300
11/03/2014 0.49 0.53 0.49 0.52 17,100
10/31/2014 0.48 0.48 0.48 0.48 12,888
10/30/2014 0.475 0.475 0.475 0.475 7,697
10/29/2014 0.51 0.5441 0.475 0.53 97,300
10/28/2014 0.51 0.51 0.5 0.5 15,900
10/27/2014 0.506 0.515 0.506 0.51 29,950
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 Brokers before you trade

Want to trade FX?