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 (%)
Jun 29, 2018 0.0018 0.0018 0.0016 0.0017 2,483,622 +0.00(+0.00%)
Jun 28, 2018 0.0018 0.0020 0.0017 0.0017 2,070,000 -0.00(-5.56%)
Jun 27, 2018 0.0017 0.0021 0.0017 0.0018 6,013,410 +0.00(+5.88%)
Jun 26, 2018 0.0017 0.0020 0.0017 0.0017 1,875,000 -0.00(-15.00%)
Jun 25, 2018 0.0021 0.0021 0.0018 0.0020 3,957,300 -0.00(-4.76%)
Jun 22, 2018 0.0020 0.0021 0.0018 0.0021 7,552,769 +0.00(+16.67%)
Jun 21, 2018 0.0026 0.0027 0.0018 0.0018 7,249,810 -0.00(-25.00%)
Jun 20, 2018 0.0023 0.0025 0.0022 0.0024 8,707,787 +0.00(+4.35%)
Jun 19, 2018 0.0020 0.0025 0.0016 0.0023 11,309,065 +0.00(+15.00%)
Jun 18, 2018 0.0019 0.0028 0.0019 0.0020 6,646,517 +0.00(+5.26%)
Jun 15, 2018 0.0031 0.0019 0.0019 7,500,051 -0.00(-17.39%)
Jun 14, 2018 0.0029 0.0029 0.0023 0.0023 5,963,276 -0.00(-23.33%)
Jun 13, 2018 0.0028 0.0030 0.0028 0.0030 875,848 +0.00(+7.14%)
Jun 12, 2018 0.0025 0.0028 0.0022 0.0028 641,040 +0.00(+3.70%)
Jun 11, 2018 0.0024 0.0028 0.0024 0.0027 1,232,207 +0.00(+28.57%)
Jun 08, 2018 0.0026 0.0027 0.0021 0.0021 5,025,464 -0.00(-25.00%)
Jun 07, 2018 0.0025 0.0028 0.0025 0.0028 928,507 +0.00(+7.69%)
Jun 06, 2018 0.0025 0.0027 0.0023 0.0026 2,507,395 +0.00(+4.00%)
Jun 05, 2018 0.0023 0.0028 0.0020 0.0025 1,458,858 +0.00(+13.64%)
Jun 04, 2018 0.0023 0.0023 0.0019 0.0022 9,426,613 -0.00(-4.35%)
Jun 01, 2018 0.0022 0.0030 0.0018 0.0023 20,594,378 +0.00(+15.00%)
May 31, 2018 0.0018 0.0022 0.0018 0.0020 892,104 -0.00(-4.76%)
May 30, 2018 0.0021 0.0022 0.0021 0.0021 655,555 +0.00(+0.00%)
May 29, 2018 0.0021 0.0022 0.0018 0.0021 5,728,477 -0.00(-16.00%)
May 25, 2018 0.0025 0.0025 0.0025 0 +0.00(+13.64%)
May 24, 2018 0.0023 0.0025 0.0022 0.0022 780,394 -0.00(-12.00%)
May 23, 2018 0.0026 0.0027 0.0022 0.0025 1,499,777 -0.00(-10.71%)
May 22, 2018 0.0030 0.0031 0.0022 0.0028 6,876,925 -0.00(-3.45%)
May 21, 2018 0.0022 0.0029 0.0021 0.0029 3,531,833 +0.00(+0.00%)
May 18, 2018 0.0023 0.0029 0.0023 0.0029 5,624,247 +0.00(+26.09%)
May 17, 2018 0.0022 0.0026 0.0019 0.0023 7,039,330 +0.00(+15.00%)
May 16, 2018 0.0021 0.0023 0.0018 0.0020 4,241,000 -0.00(-4.76%)
May 15, 2018 0.0024 0.0025 0.0020 0.0021 4,282,738 -0.00(-16.00%)
May 14, 2018 0.0028 0.0028 0.0021 0.0025 9,018,595 -0.00(-5.30%)
May 11, 2018 0.0026 0.0029 0.0023 0.0026 3,997,449 +0.00(+1.54%)
May 10, 2018 0.0028 0.0030 0.0023 0.0026 7,920,307 -0.00(-13.33%)
May 09, 2018 0.0034 0.0038 0.0026 0.0030 10,636,927 -0.00(-11.76%)
May 08, 2018 0.0041 0.0042 0.0025 0.0034 13,512,823 -0.00(-15.00%)
May 07, 2018 0.0029 0.0042 0.0029 0.0040 30,546,096 +0.00(+25.00%)
May 04, 2018 0.0028 0.0034 0.0026 0.0032 28,732,172 +0.00(+18.52%)
May 03, 2018 0.0020 0.0028 0.0020 0.0027 55,394,944 +0.00(+42.11%)
May 02, 2018 0.0020 0.0020 0.0016 0.0019 21,252,162 +0.00(+11.76%)
May 01, 2018 0.0015 0.0020 0.0015 0.0017 12,195,641 +0.00(+6.25%)
Apr 30, 2018 0.0016 0.0017 0.0013 0.0016 15,188,151 +0.00(+0.00%)
Apr 27, 2018 0.0018 0.0019 0.0015 0.0016 6,548,269 -0.00(-5.88%)
Apr 26, 2018 0.0016 0.0018 0.0013 0.0017 36,826,792 +0.00(+6.25%)
Apr 25, 2018 0.0016 0.0019 0.0016 0.0016 1,530,850 -0.00(-15.79%)
Apr 24, 2018 0.0020 0.0020 0.0016 0.0019 16,398,524 -0.00(-5.00%)
Apr 23, 2018 0.0017 0.0022 0.0017 0.0020 12,239,398 +0.00(+5.26%)
Apr 20, 2018 0.0026 0.0026 0.0016 0.0019 30,737,684 -0.00(-17.39%)
Apr 19, 2018 0.0032 0.0032 0.0021 0.0023 20,107,264 -0.00(-23.33%)
Apr 18, 2018 0.0047 0.0047 0.0027 0.0030 18,488,228 -0.00(-28.57%)
Apr 17, 2018 0.0036 0.0042 0.0036 0.0042 170,500 +0.00(+0.00%)
Apr 16, 2018 0.0039 0.0044 0.0035 0.0042 628,114 -0.00(-0.94%)
Apr 13, 2018 0.0050 0.0050 0.0039 0.0042 682,000 -0.00(-3.64%)
Apr 12, 2018 0.0045 0.0050 0.0033 0.0044 2,546,545 -0.00(-18.52%)
Apr 11, 2018 0.0062 0.0066 0.0049 0.0054 2,647,775 -0.00(-12.76%)
Apr 10, 2018 0.0046 0.0063 0.0039 0.0062 9,770,128 +0.00(+34.57%)
Apr 09, 2018 0.0039 0.0046 0.0035 0.0046 3,890,252 +0.00(+17.95%)
Apr 06, 2018 0.0033 0.0039 0.0031 0.0039 400,150 +0.00(+0.00%)
Apr 05, 2018 0.0038 0.0039 0.0033 0.0039 864,000 +0.00(+2.63%)
Apr 04, 2018 0.0038 0.0038 0.0033 0.0038 394,000 +0.00(+2.70%)
Apr 03, 2018 0.0037 0.0038 0.0030 0.0037 1,714,615 +0.00(+5.71%)
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.