Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abraxas Petro Corp (NQ: AXAS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 1.010 1.040 1.000 1.010 370,855 -0.01(-0.98%)
Mar 30, 2016 1.020 1.040 1.000 1.020 497,309 +0.04(+4.41%)
Mar 29, 2016 0.9700 0.9900 0.9201 0.9769 792,705 +0.00(+0.17%)
Mar 28, 2016 1.010 1.020 0.9715 0.9752 506,543 -0.04(-4.39%)
Mar 24, 2016 1.000 1.020 1.020 1.020 838,500 +0.00(+0.00%)
Mar 23, 2016 1.090 1.100 1.010 1.020 796,054 -0.06(-5.56%)
Mar 22, 2016 1.120 1.140 1.080 1.080 494,605 -0.05(-4.42%)
Mar 21, 2016 1.130 1.180 1.110 1.130 613,231 -0.02(-1.74%)
Mar 18, 2016 1.210 1.250 1.110 1.150 1,232,917 -0.04(-3.36%)
Mar 17, 2016 1.110 1.200 1.071 1.190 1,422,843 +0.12(+11.21%)
Mar 16, 2016 0.9900 1.100 0.9900 1.070 1,178,459 +0.10(+10.23%)
Mar 15, 2016 1.000 1.010 0.9505 0.9707 658,589 -0.03(-2.93%)
Mar 14, 2016 1.050 1.060 0.9702 1.000 1,168,045 -0.05(-4.76%)
Mar 11, 2016 1.100 1.120 1.030 1.050 1,202,142 -0.04(-3.67%)
Mar 10, 2016 1.140 1.140 1.050 1.090 397,475 -0.04(-3.54%)
Mar 09, 2016 1.120 1.170 1.100 1.130 474,460 +0.05(+4.63%)
Mar 08, 2016 1.230 1.240 1.060 1.080 1,179,503 -0.11(-9.24%)
Mar 07, 2016 1.240 1.310 1.160 1.190 2,157,350 +0.04(+3.48%)
Mar 04, 2016 1.020 1.305 1.010 1.150 2,715,575 +0.12(+11.65%)
Mar 03, 2016 1.000 1.070 0.9900 1.030 834,409 +0.04(+4.12%)
Mar 02, 2016 0.9349 0.9900 0.9024 0.9892 477,602 +0.08(+8.72%)
Mar 01, 2016 0.9500 0.9500 0.9010 0.9099 490,907 +0.01(+1.10%)
Feb 29, 2016 0.9200 0.9290 0.8801 0.9000 407,062 +0.02(+2.27%)
Feb 26, 2016 0.8600 0.9167 0.8600 0.8800 566,899 +0.05(+6.02%)
Feb 25, 2016 0.8700 0.8985 0.8050 0.8300 528,999 -0.04(-4.60%)
Feb 24, 2016 0.8700 0.8984 0.8500 0.8700 309,171 -0.01(-1.15%)
Feb 23, 2016 0.9300 0.9500 0.8800 0.8801 648,866 -0.08(-7.93%)
Feb 22, 2016 0.9500 0.9999 0.9200 0.9559 736,400 +0.03(+2.77%)
Feb 19, 2016 0.9875 0.9999 0.9210 0.9301 644,517 -0.06(-6.05%)
Feb 18, 2016 1.050 1.050 0.9600 0.9900 671,075 -0.04(-3.88%)
Feb 17, 2016 0.9400 1.050 0.9062 1.030 1,017,657 +0.10(+10.75%)
Feb 16, 2016 0.9400 0.9500 0.8712 0.9300 597,799 +0.05(+5.69%)
Feb 12, 2016 0.8600 0.8799 0.8799 0.8799 931,300 +0.08(+10.30%)
Feb 11, 2016 0.8000 0.8190 0.7550 0.7977 918,289 -0.00(-0.30%)
Feb 10, 2016 0.8500 0.8700 0.8000 0.8001 742,871 -0.06(-7.25%)
Feb 09, 2016 0.9200 0.9600 0.8626 0.8626 484,463 -0.11(-11.64%)
Feb 08, 2016 0.9200 0.9951 0.8200 0.9762 785,613 +0.05(+5.27%)
Feb 05, 2016 0.9600 0.9800 0.9266 0.9273 539,959 -0.03(-3.42%)
Feb 04, 2016 1.010 1.070 0.9600 0.9601 521,690 -0.05(-4.94%)
Feb 03, 2016 0.9708 1.030 0.9200 1.010 304,915 +0.06(+6.35%)
Feb 02, 2016 1.030 1.030 0.9300 0.9497 379,971 -0.06(-5.97%)
Feb 01, 2016 1.050 1.080 0.9900 1.010 681,528 -0.13(-11.40%)
Jan 29, 2016 1.060 1.140 1.020 1.140 1,072,411 +0.09(+8.57%)
Jan 28, 2016 1.040 1.060 0.9900 1.050 633,111 +0.08(+8.56%)
Jan 27, 2016 0.9890 1.070 0.9672 0.9672 784,327 -0.05(-5.18%)
Jan 26, 2016 0.9400 1.040 0.9300 1.020 690,741 +0.10(+10.33%)
Jan 25, 2016 0.9800 1.020 0.9240 0.9245 774,398 -0.10(-9.36%)
Jan 22, 2016 1.040 1.140 0.9600 1.020 1,464,828 +0.08(+8.20%)
Jan 21, 2016 0.6900 0.9700 0.6900 0.9427 2,127,273 +0.19(+25.68%)
Jan 20, 2016 0.7315 0.7588 0.6500 0.7501 2,488,780 -0.00(-0.27%)
Jan 19, 2016 0.7901 0.8250 0.7405 0.7521 962,118 -0.06(-7.15%)
Jan 15, 2016 0.8200 0.8100 0.8100 0.8100 835,200 -0.05(-5.56%)
Jan 14, 2016 0.8300 0.8610 0.7740 0.8577 785,956 +0.05(+5.72%)
Jan 13, 2016 0.8600 0.9100 0.7800 0.8113 1,385,940 -0.05(-5.66%)
Jan 12, 2016 0.9000 0.9000 0.8500 0.8600 921,353 -0.01(-1.08%)
Jan 11, 2016 0.9501 0.9700 0.8694 0.8694 900,701 -0.08(-8.49%)
Jan 08, 2016 0.9400 0.9737 0.9200 0.9501 616,055 +0.03(+3.64%)
Jan 07, 2016 1.000 1.010 0.9099 0.9167 1,097,624 -0.10(-10.13%)
Jan 06, 2016 1.060 1.080 1.020 1.020 849,013 -0.07(-6.42%)
Jan 05, 2016 1.100 1.120 1.060 1.090 494,466 +0.01(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.