Abakan, Inc. Historical Stock Prices

ABKI 
$0.645
*  
0.025
3.73%
Get ABKI Alerts
*Delayed - data as of Oct. 1, 2014 12:27 ET  -  Find a broker to begin trading ABKI now


Community Rating:
View:    ABKI Real Time
 
 
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 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
12:27 N/A  0.69  0.645  0.645 69,148
09/30/2014 0.71 0.71 0.66 0.67 65,440
09/29/2014 0.67 0.7 0.66 0.7 27,240
09/26/2014 0.76 0.76 0.66 0.67 59,694
09/25/2014 0.74 0.75 0.69 0.7 35,785
09/24/2014 0.7 0.74 0.685 0.74 55,437
09/23/2014 0.78 0.78 0.69 0.7 225,177
09/22/2014 0.88 0.89 0.77 0.78 199,880
09/19/2014 0.96 0.99 0.85 0.88 328,464
09/18/2014 0.84 0.94 0.7801 0.9 159,197
09/17/2014 0.8 0.84 0.775 0.84 37,000
09/16/2014 0.7504 0.8 0.7504 0.8 8,295
09/15/2014 0.7601 0.83 0.75 0.8 40,198
09/12/2014 0.8295 0.83 0.735 0.7601 14,400
09/11/2014 0.735 0.74 0.735 0.74 5,450
09/10/2014 0.745 0.75 0.73 0.74 36,515
09/09/2014 0.74 0.75 0.7302 0.75 11,435
09/08/2014 0.75 0.75 0.75 0.75 12,399
09/05/2014 0.85 0.85 0.7104 0.75 39,446
09/04/2014 0.77 0.85 0.715 0.715 50,447
09/03/2014 0.78 0.78 0.71 0.77 56,416
09/02/2014 0.79 0.83 0.75 0.75 59,060
08/29/2014 0.88 0.886 0.76 0.78 134,600
08/28/2014 0.899 0.949 0.88 0.93 58,956
08/27/2014 0.9 0.94 0.851 0.881 30,940
08/26/2014 0.85 1 0.751 0.85 189,528
08/25/2014 0.75 0.8 0.7 0.77 150,451
08/22/2014 0.685 0.75 0.601 0.71 792,851
08/21/2014 0.68 0.7 0.4 0.51 214,925
08/20/2014 0.65 0.69 0.65 0.69 29,598
08/19/2014 0.695 0.7 0.67 0.69 40,120
08/18/2014 0.7396 0.7396 0.695 0.7 23,991
08/15/2014 0.73 0.735 0.725 0.735 11,400
08/14/2014 0.8 0.8 0.72 0.72 18,850
08/13/2014 0.7001 0.79 0.7001 0.79 2,441
08/12/2014 0.7 0.8 0.68 0.8 19,344
08/11/2014 0.8 0.8 0.6812 0.71 9,952
08/08/2014 0.734 0.8 0.67 0.8 49,387
08/07/2014 0.77 0.78 0.69 0.699 34,411
08/06/2014 0.7 0.77 0.6801 0.77 16,394
08/05/2014 0.7599 0.78 0.6709 0.6709 37,750
08/04/2014 0.7202 0.7799 0.72 0.7799 17,368
08/01/2014 0.7101 0.77 0.67 0.77 22,904
07/31/2014 0.72 0.8095 0.71 0.7101 19,600
07/30/2014 0.7057 0.725 0.69 0.71 75,889
07/29/2014 0.75 0.75 0.7055 0.7055 17,200
07/28/2014 0.72 0.75 0.72 0.73 1,502
07/25/2014 0.79 0.815 0.72 0.75 92,375
07/24/2014 0.82 0.89 0.75 0.8099 60,135
07/23/2014 0.778 0.82 0.76 0.82 59,463
07/22/2014 0.82 0.8999 0.8 0.8999 20,748
07/21/2014 0.89 0.9 0.8 0.828 35,073
07/18/2014 0.89 0.89 0.89 0.89 350
07/17/2014 0.896 0.896 0.825 0.882 8,500
07/16/2014 0.85 0.9499 0.802 0.802 29,657
07/15/2014 0.88 0.919 0.8 0.8599 22,220
07/14/2014 0.88 0.88 0.88 0.88 7,660
07/11/2014 0.89 0.9 0.85 0.85 30,345
07/10/2014 0.86 0.9 0.86 0.87 19,050
07/09/2014 0.945 0.945 0.85 0.939 23,900
07/08/2014 0.88 0.949 0.87 0.949 6,500
07/07/2014 0.95 0.95 0.87 0.95 8,990
07/03/2014 0.96 1 0.9 0.9 69,402
07/02/2014 0.987 0.99 0.95 0.96 8,200
07/01/2014 0.99 0.99 0.95 0.95 16,295
06/30/2014 0.99 0.99 0.95 0.95 8,139
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?