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 (%)
Aug 31, 2022 0.0051 0.0055 0.0050 0.0050 111,666 +0.00(+2.04%)
Aug 30, 2022 0.0059 0.0059 0.0047 0.0049 421,990 -0.00(-18.33%)
Aug 29, 2022 0.0056 0.0062 0.0048 0.0060 372,830 -0.00(-4.76%)
Aug 26, 2022 0.0062 0.0063 0.0060 0.0063 124,749 +0.00(+5.00%)
Aug 25, 2022 0.0057 0.0060 0.0057 0.0060 116,648 +0.00(+15.38%)
Aug 24, 2022 0.0052 0.0052 0.0052 0.0052 1,100 +0.00(+0.00%)
Aug 23, 2022 0.0065 0.0070 0.0050 0.0052 1,102,624 -0.00(-22.39%)
Aug 22, 2022 0.0068 0.0068 0.0067 0.0067 52,382 -0.00(-1.47%)
Aug 19, 2022 0.0068 0.0068 0.0067 0.0068 33,877 +0.00(+1.49%)
Aug 18, 2022 0.0066 0.0073 0.0066 0.0067 401,515 -0.00(-1.47%)
Aug 17, 2022 0.0061 0.0068 0.0061 0.0068 10,800 +0.00(+11.48%)
Aug 16, 2022 0.0069 0.0069 0.0061 0.0061 18,401 +0.00(+0.00%)
Aug 15, 2022 0.0070 0.0070 0.0061 0.0061 138,270 -0.00(-12.86%)
Aug 12, 2022 0.0072 0.0072 0.0060 0.0070 115,765 -0.00(-2.78%)
Aug 11, 2022 0.0070 0.0072 0.0070 0.0072 34,307 +0.00(+2.86%)
Aug 10, 2022 0.0065 0.0070 0.0060 0.0070 212,593 +0.00(+9.37%)
Aug 09, 2022 0.0069 0.0069 0.0064 0.0064 282,237 -0.00(-8.57%)
Aug 08, 2022 0.0059 0.0080 0.0059 0.0070 2,202,219 +0.00(+52.17%)
Aug 05, 2022 0.0047 0.0047 0.0046 0.0046 175,049 +0.00(+0.00%)
Aug 04, 2022 0.0060 0.0063 0.0046 0.0046 521,650 -0.00(-16.36%)
Aug 03, 2022 0.0060 0.0060 0.0055 0.0055 88,240 +0.00(+0.00%)
Aug 02, 2022 0.0061 0.0061 0.0055 0.0055 168,214 -0.00(-9.84%)
Aug 01, 2022 0.0061 0.0061 0.0061 0.0061 980 -0.00(-1.61%)
Jul 29, 2022 0.0070 0.0070 0.0062 0.0062 193,846 -0.00(-7.46%)
Jul 28, 2022 0.0065 0.0067 0.0060 0.0067 132,501 +0.00(+21.82%)
Jul 27, 2022 0.0064 0.0067 0.0054 0.0055 735,231 -0.00(-11.29%)
Jul 26, 2022 0.0076 0.0103 0.0060 0.0062 7,217,896 +0.00(+3.33%)
Jul 25, 2022 0.0050 0.0060 0.0050 0.0060 53,333 +0.00(+20.00%)
Jul 22, 2022 0.0060 0.0062 0.0050 0.0050 614,000 -0.00(-16.67%)
Jul 21, 2022 0.0060 0.0060 0.0060 0.0060 2,059 +0.00(+3.45%)
Jul 19, 2022 0.0058 0 +0.00(+13.73%)
Jul 18, 2022 0.0051 0.0051 0.0051 0.0051 1,600 +0.00(+4.08%)
Jul 15, 2022 0.0049 0.0049 0.0047 0.0049 180,171 -0.00(-7.55%)
Jul 14, 2022 0.0053 0.0053 0.0053 0.0053 50,000 +0.00(+0.00%)
Jul 13, 2022 0.0055 0.0056 0.0053 0.0053 227,021 +0.00(+29.27%)
Jul 12, 2022 0.0052 0.0052 0.0041 0.0041 100,000 -0.00(-19.61%)
Jul 11, 2022 0.0047 0.0051 0.0047 0.0051 26,341 +0.00(+27.50%)
Jul 08, 2022 0.0040 0.0040 0.0040 0.0040 20,011 -0.00(-18.37%)
Jul 07, 2022 0.0052 0.0052 0.0049 0.0049 23,434 -0.00(-7.55%)
Jul 06, 2022 0.0046 0.0053 0.0046 0.0053 118,000 +0.00(+17.78%)
Jul 05, 2022 0.0040 0.0045 0.0040 0.0045 6,001 +0.00(+12.50%)
Jul 01, 2022 0.0040 0.0040 0.0038 0.0040 40,000 +0.00(+0.00%)
Jun 30, 2022 0.0040 0.0047 0.0040 0.0040 4,680 +0.00(+0.00%)
Jun 29, 2022 0.0043 0.0053 0.0040 0.0040 187,741 -0.00(-4.76%)
Jun 28, 2022 0.0053 0.0053 0.0041 0.0042 21,950 -0.00(-20.75%)
Jun 27, 2022 0.0047 0.0053 0.0047 0.0053 5,700 +0.00(+6.00%)
Jun 24, 2022 0.0050 0.0051 0.0050 0.0050 94,418 +0.00(+4.17%)
Jun 23, 2022 0.0045 0.0049 0.0045 0.0048 498 +0.00(+6.67%)
Jun 22, 2022 0.0041 0.0049 0.0041 0.0045 240,918 +0.00(+9.76%)
Jun 21, 2022 0.0050 0.0058 0.0041 0.0041 1,301,001 -0.00(-12.77%)
Jun 17, 2022 0.0040 0.0047 0.0040 0.0047 7,000 +0.00(+17.50%)
Jun 16, 2022 0.0041 0.0048 0.0040 0.0040 251,535 -0.00(-4.76%)
Jun 15, 2022 0.0051 0.0059 0.0036 0.0042 197,068 -0.00(-27.59%)
Jun 14, 2022 0.0044 0.0061 0.0044 0.0058 2,486,704 +0.00(+56.76%)
Jun 13, 2022 0.0037 0.0037 0.0037 0.0037 58,800 -0.00(-2.63%)
Jun 10, 2022 0.0038 0.0038 0.0038 0.0038 1,020 +0.00(+2.70%)
Jun 09, 2022 0.0036 0.0037 0.0036 0.0037 65,639 +0.00(+2.78%)
Jun 08, 2022 0.0040 0.0050 0.0036 0.0036 796,063 -0.00(-10.00%)
Jun 07, 2022 0.0042 0.0042 0.0035 0.0040 38,312 +0.00(+11.11%)
Jun 03, 2022 0.0036 0 -0.00(-16.28%)
Jun 02, 2022 0.0043 0.0043 0.0043 0.0043 1,000 -0.00(-2.27%)
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.