Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abco Energy Inc (OP: ABCE )

0.0001 UNCHANGED
Last Price Updated: 9:48 AM EDT, Mar 20, 2024 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 (%)
Jan 31, 2022 0.0050 0.0055 0.0046 0.0050 914,940 +0.00(+16.28%)
Jan 28, 2022 0.0064 0.0064 0.0042 0.0043 3,930,463 -0.00(-28.33%)
Jan 27, 2022 0.0065 0.0065 0.0056 0.0060 388,976 -0.00(-7.69%)
Jan 26, 2022 0.0079 0.0079 0.0064 0.0065 115,184 -0.00(-12.16%)
Jan 25, 2022 0.0063 0.0080 0.0061 0.0074 746,919 +0.00(+23.33%)
Jan 24, 2022 0.0060 0.0063 0.0056 0.0060 542,764 +0.00(+0.00%)
Jan 21, 2022 0.0055 0.0060 0.0055 0.0060 942,964 +0.00(+0.00%)
Jan 20, 2022 0.0062 0.0062 0.0055 0.0060 55,638 -0.00(-3.23%)
Jan 19, 2022 0.0062 0.0070 0.0056 0.0062 1,688,563 +0.00(+12.73%)
Jan 18, 2022 0.0070 0.0075 0.0055 0.0055 2,094,815 -0.00(-21.43%)
Jan 14, 2022 0.0070 0 -0.00(-9.09%)
Jan 13, 2022 0.0075 0.0080 0.0074 0.0077 398,350 +0.00(+2.67%)
Jan 12, 2022 0.0069 0.0080 0.0069 0.0075 3,063,296 +0.00(+8.70%)
Jan 11, 2022 0.0075 0.0077 0.0066 0.0069 888,492 +0.00(+2.99%)
Jan 10, 2022 0.0072 0.0078 0.0061 0.0067 1,254,500 -0.00(-6.94%)
Jan 07, 2022 0.0072 0.0072 0.0063 0.0072 1,235,045 +0.00(+0.00%)
Jan 06, 2022 0.0062 0.0072 0.0062 0.0072 674,398 +0.00(+16.13%)
Jan 05, 2022 0.0073 0.0074 0.0060 0.0062 2,606,395 -0.00(-13.89%)
Jan 04, 2022 0.0079 0.0080 0.0063 0.0072 2,408,999 -0.00(-2.70%)
Jan 03, 2022 0.0084 0.0099 0.0073 0.0074 5,006,535 -0.00(-5.13%)
Dec 31, 2021 0.0072 0.0122 0.0063 0.0078 15,577,172 -0.00(-2.50%)
Dec 30, 2021 0.0060 0.0180 0.0060 0.0080 59,798,712 +0.00(+29.03%)
Dec 29, 2021 0.0045 0.0070 0.0037 0.0062 20,767,692 +0.00(+24.00%)
Dec 28, 2021 0.0053 0.0053 0.0043 0.0050 4,827,102 -0.00(-7.41%)
Dec 27, 2021 0.0066 0.0066 0.0050 0.0054 3,531,010 -0.00(-18.18%)
Dec 23, 2021 0.0070 0.0070 0.0056 0.0066 1,145,303 -0.00(-2.94%)
Dec 22, 2021 0.0075 0.0080 0.0067 0.0068 965,654 -0.00(-15.00%)
Dec 21, 2021 0.0078 0.0082 0.0071 0.0080 139,752 +0.00(+12.68%)
Dec 20, 2021 0.0085 0.0085 0.0071 0.0071 802,086 +0.00(+0.00%)
Dec 17, 2021 0.0095 0.0095 0.0070 0.0071 7,059,341 -0.00(-4.05%)
Dec 16, 2021 0.0105 0.0105 0.0074 0.0074 1,832,865 -0.00(-16.85%)
Dec 15, 2021 0.0100 0.0100 0.0089 0.0089 172,200 -0.00(-2.20%)
Dec 14, 2021 0.0096 0.0105 0.0091 0.0091 106,214 -0.00(-4.21%)
Dec 13, 2021 0.0090 0.0104 0.0090 0.0095 1,928,730 +0.00(+3.26%)
Dec 10, 2021 0.0104 0.0104 0.0092 0.0092 378,790 -0.00(-8.00%)
Dec 09, 2021 0.0089 0.0110 0.0089 0.0100 3,410,593 +0.00(+0.00%)
Dec 08, 2021 0.0088 0.0106 0.0088 0.0100 1,582,534 +0.00(+5.26%)
Dec 07, 2021 0.0102 0.0102 0.0090 0.0095 1,787,733 -0.00(-3.06%)
Dec 06, 2021 0.0122 0.0122 0.0088 0.0098 1,616,270 -0.00(-18.33%)
Dec 03, 2021 0.0110 0.0124 0.0106 0.0120 497,977 +0.00(+0.00%)
Dec 02, 2021 0.0120 0.0130 0.0110 0.0120 732,830 +0.00(+0.00%)
Dec 01, 2021 0.0125 0.0125 0.0120 0.0120 76,801 +0.00(+0.00%)
Nov 30, 2021 0.0125 0.0120 0.0120 0.0120 60,235 -0.00(-7.69%)
Nov 29, 2021 0.0140 0.0140 0.0121 0.0130 276,540 -0.00(-7.14%)
Nov 26, 2021 0.0145 0.0158 0.0130 0.0140 134,462 +0.00(+3.70%)
Nov 24, 2021 0.0150 0.0150 0.0120 0.0135 674,577 +0.00(+8.00%)
Nov 23, 2021 0.0130 0.0168 0.0124 0.0125 1,244,013 -0.00(-26.47%)
Nov 22, 2021 0.0170 0.0170 0.0139 0.0170 254,255 +0.00(+22.30%)
Nov 19, 2021 0.0170 0.0210 0.0122 0.0139 1,176,671 -0.00(-15.76%)
Nov 18, 2021 0.0140 0.0165 0.0150 0.0165 1,218,444 +0.00(+22.22%)
Nov 17, 2021 0.0148 0.0148 0.0116 0.0135 313,472 +0.00(+14.41%)
Nov 16, 2021 0.0119 0.0120 0.0117 0.0118 47,000 -0.00(-0.84%)
Nov 15, 2021 0.0120 0.0169 0.0118 0.0119 416,806 -0.00(-0.83%)
Nov 12, 2021 0.0140 0.0187 0.0120 0.0120 701,941 -0.00(-14.29%)
Nov 11, 2021 0.0117 0.0187 0.0115 0.0140 56,801 -0.00(-6.67%)
Nov 09, 2021 0.0150 0.0150 0.0126 0.0150 376,528 +0.00(+20.00%)
Nov 08, 2021 0.0150 0.0150 0.0120 0.0125 1,858,757 -0.00(-0.79%)
Nov 05, 2021 0.0140 0.0186 0.0115 0.0126 2,595,615 -0.00(-9.35%)
Nov 04, 2021 0.0175 0.0180 0.0120 0.0139 4,114,127 -0.00(-20.57%)
Nov 03, 2021 0.0178 0.0220 0.0165 0.0175 944,173 +0.00(+0.57%)
Nov 02, 2021 0.0189 0.0189 0.0174 0.0174 196,823 -0.00(-3.33%)
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.