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 30, 2019 0.0090 0.0107 0.0084 0.0107 35,000 +0.00(+20.22%)
Aug 29, 2019 0.0073 0.0097 0.0073 0.0089 92,000 -0.00(-23.28%)
Aug 28, 2019 0.0116 0.0116 0.0116 0.0116 5,000 +0.00(+27.47%)
Aug 27, 2019 0.0091 0.0091 0.0071 0.0091 35,338 -0.00(-22.22%)
Aug 26, 2019 0.0095 0.0117 0.0071 0.0117 103,613 +0.00(+0.86%)
Aug 23, 2019 0.0118 0.0118 0.0098 0.0116 140,800 +0.00(+16.00%)
Aug 22, 2019 0.0120 0.0120 0.0100 0.0100 306,046 -0.00(-16.67%)
Aug 21, 2019 0.0120 0.0120 0.0120 0.0120 125,000 +0.00(+1.69%)
Aug 20, 2019 0.0071 0.0118 0.0071 0.0118 15,305 +0.00(+1.72%)
Aug 19, 2019 0.0120 0.0120 0.0098 0.0116 346,769 -0.00(-1.69%)
Aug 16, 2019 0.0100 0.0118 0.0100 0.0118 51,500 +0.00(+18.00%)
Aug 15, 2019 0.0100 0.0100 0.0100 0.0100 15,995 +0.00(+0.00%)
Aug 14, 2019 0.0100 0.0119 0.0100 0.0100 193,020 -0.00(-0.99%)
Aug 13, 2019 0.0120 0.0120 0.0101 0.0101 239,365 -0.00(-15.13%)
Aug 12, 2019 0.0120 0.0120 0.0105 0.0119 102,328 -0.00(-0.83%)
Aug 09, 2019 0.0100 0.0120 0.0100 0.0120 439,900 +0.00(+20.00%)
Aug 08, 2019 0.0099 0.0105 0.0099 0.0100 658,137 +0.00(+3.09%)
Aug 07, 2019 0.0097 0.0097 0.0097 0.0097 2,000 +0.00(+11.49%)
Aug 06, 2019 0.0087 0.0087 0.0087 0.0087 500 +0.00(+19.18%)
Aug 05, 2019 0.0069 0.0073 0.0069 0.0073 11,475 -0.00(-23.16%)
Aug 02, 2019 0.0065 0.0099 0.0065 0.0095 476,900 -0.00(-3.06%)
Aug 01, 2019 0.0070 0.0098 0.0067 0.0098 181,863 +0.00(+46.27%)
Jul 31, 2019 0.0089 0.0089 0.0067 0.0067 46,500 -0.00(-24.72%)
Jul 30, 2019 0.0095 0.0095 0.0089 0.0089 205,525 -0.00(-11.00%)
Jul 29, 2019 0.0090 0.0100 0.0090 0.0100 124,947 +0.00(+5.26%)
Jul 26, 2019 0.0095 0.0095 0.0095 0.0095 17,600 +0.00(+0.00%)
Jul 25, 2019 0.0095 0.0095 0.0095 0.0095 12,500 -0.00(-1.04%)
Jul 24, 2019 0.0096 0.0096 0.0096 0.0096 522,381 +0.00(+1.05%)
Jul 23, 2019 0.0104 0.0104 0.0095 0.0095 114,876 -0.00(-3.06%)
Jul 22, 2019 0.0101 0.0101 0.0098 0.0098 121,000 -0.00(-1.01%)
Jul 19, 2019 0.0097 0.0099 0.0097 0.0099 199,500 +0.00(+2.06%)
Jul 18, 2019 0.0100 0.0100 0.0097 0.0097 230,000 -0.00(-3.96%)
Jul 17, 2019 0.0099 0.0102 0.0092 0.0101 290,666 +0.00(+6.32%)
Jul 16, 2019 0.0082 0.0099 0.0082 0.0095 34,218 +0.00(+3.26%)
Jul 15, 2019 0.0099 0.0099 0.0088 0.0092 74,900 -0.00(-6.12%)
Jul 12, 2019 0.0082 0.0098 0.0082 0.0098 262,200 +0.00(+19.51%)
Jul 11, 2019 0.0084 0.0099 0.0082 0.0082 576,611 -0.00(-17.17%)
Jul 10, 2019 0.0083 0.0099 0.0083 0.0099 247,252 +0.00(+0.00%)
Jul 09, 2019 0.0099 0.0099 0.0098 0.0099 87,086 +0.00(+1.02%)
Jul 08, 2019 0.0091 0.0100 0.0083 0.0098 208,282 +0.00(+7.69%)
Jul 05, 2019 0.0099 0.0099 0.0091 0.0091 52,000 +0.00(+1.11%)
Jul 03, 2019 0.0100 0.0100 0.0090 0.0090 44,700 +0.00(+0.00%)
Jul 02, 2019 0.0100 0.0100 0.0090 0.0090 271,620 -0.00(-12.62%)
Jul 01, 2019 0.0105 0.0105 0.0090 0.0103 292,486 +0.00(+8.42%)
Jun 28, 2019 0.0099 0.0100 0.0095 0.0095 38,600 +0.00(+0.00%)
Jun 27, 2019 0.0095 0.0095 0.0095 0.0095 50,000 +0.00(+2.15%)
Jun 26, 2019 0.0091 0.0099 0.0091 0.0093 392,500 +0.00(+13.41%)
Jun 25, 2019 0.0082 0.0082 0.0082 0.0082 20,000 -0.00(-12.77%)
Jun 24, 2019 0.0105 0.0105 0.0082 0.0094 63,041 +0.00(+0.00%)
Jun 21, 2019 0.0093 0.0105 0.0093 0.0094 155,400 +0.00(+0.00%)
Jun 20, 2019 0.0103 0.0103 0.0094 0.0094 804,379 -0.00(-1.05%)
Jun 19, 2019 0.0086 0.0105 0.0086 0.0095 2,220,204 +0.00(+15.85%)
Jun 18, 2019 0.0086 0.0086 0.0082 0.0082 270,430 -0.00(-4.65%)
Jun 17, 2019 0.0082 0.0086 0.0082 0.0086 376,304 +0.00(+4.88%)
Jun 14, 2019 0.0080 0.0085 0.0070 0.0082 1,450,300 +0.00(+0.00%)
Jun 13, 2019 0.0073 0.0084 0.0073 0.0082 157,352 +0.00(+17.14%)
Jun 12, 2019 0.0073 0.0073 0.0069 0.0070 158,000 -0.00(-4.11%)
Jun 11, 2019 0.0059 0.0075 0.0059 0.0073 471,352 +0.00(+21.67%)
Jun 10, 2019 0.0060 0.0060 0.0055 0.0060 136,100 +0.00(+0.00%)
Jun 07, 2019 0.0055 0.0060 0.0055 0.0060 129,300 +0.00(+0.00%)
Jun 06, 2019 0.0056 0.0065 0.0055 0.0060 242,180 -0.00(-6.25%)
Jun 05, 2019 0.0074 0.0074 0.0054 0.0064 127,271 +0.00(+0.00%)
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.