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 (%)
Mar 31, 2021 0.0610 0.0650 0.0601 0.0646 456,114 +0.00(+7.31%)
Mar 30, 2021 0.0620 0.0650 0.0601 0.0602 190,007 -0.00(-7.38%)
Mar 29, 2021 0.0677 0.0677 0.0600 0.0650 574,442 -0.00(-3.99%)
Mar 26, 2021 0.0600 0.0690 0.0590 0.0677 690,000 +0.01(+12.83%)
Mar 25, 2021 0.0729 0.0750 0.0515 0.0600 1,658,800 -0.01(-17.81%)
Mar 24, 2021 0.0878 0.0890 0.0722 0.0730 1,730,051 -0.01(-14.12%)
Mar 23, 2021 0.0781 0.1480 0.0710 0.0850 25,646,136 +0.01(+11.11%)
Mar 22, 2021 0.0807 0.0813 0.0739 0.0765 315,935 -0.00(-4.38%)
Mar 19, 2021 0.0721 0.0812 0.0721 0.0800 507,000 +0.00(+0.00%)
Mar 18, 2021 0.0713 0.0824 0.0713 0.0800 1,374,408 +0.01(+11.11%)
Mar 17, 2021 0.0750 0.0800 0.0685 0.0720 1,614,219 -0.01(-7.69%)
Mar 16, 2021 0.0797 0.0800 0.0732 0.0780 662,623 +0.00(+0.00%)
Mar 15, 2021 0.0800 0.0800 0.0724 0.0780 1,446,551 -0.00(-2.38%)
Mar 12, 2021 0.0800 0.0850 0.0730 0.0799 1,595,900 -0.00(-0.13%)
Mar 11, 2021 0.0638 0.0851 0.0619 0.0800 5,038,917 +0.01(+19.40%)
Mar 10, 2021 0.0661 0.0678 0.0623 0.0670 535,304 +0.00(+1.67%)
Mar 09, 2021 0.0501 0.0659 0.0501 0.0659 1,470,748 +0.01(+17.26%)
Mar 08, 2021 0.0480 0.0562 0.0480 0.0562 1,231,285 +0.01(+14.46%)
Mar 05, 2021 0.0400 0.0491 0.0350 0.0491 683,300 +0.01(+22.44%)
Mar 04, 2021 0.0470 0.0505 0.0400 0.0401 468,281 -0.01(-18.16%)
Mar 03, 2021 0.0540 0.0540 0.0452 0.0490 638,118 -0.00(-9.09%)
Mar 02, 2021 0.0502 0.0545 0.0450 0.0539 454,589 -0.00(-2.00%)
Mar 01, 2021 0.0513 0.0600 0.0500 0.0550 367,931 +0.00(+7.42%)
Feb 26, 2021 0.0675 0.0680 0.0510 0.0512 324,700 -0.00(-8.57%)
Feb 25, 2021 0.0620 0.0715 0.0560 0.0560 176,339 -0.01(-14.50%)
Feb 24, 2021 0.0700 0.0729 0.0632 0.0655 357,996 +0.00(+0.77%)
Feb 23, 2021 0.0699 0.0743 0.0600 0.0650 252,522 -0.00(-7.01%)
Feb 22, 2021 0.0660 0.0750 0.0560 0.0699 644,893 +0.00(+6.72%)
Feb 19, 2021 0.0610 0.0720 0.0610 0.0655 319,500 +0.00(+3.97%)
Feb 18, 2021 0.0690 0.0700 0.0610 0.0630 667,647 -0.00(-2.02%)
Feb 17, 2021 0.0650 0.0800 0.0610 0.0643 741,823 +0.00(+5.41%)
Feb 16, 2021 0.0590 0.0680 0.0494 0.0610 1,128,467 +0.01(+22.49%)
Feb 12, 2021 0.0575 0.0578 0.0453 0.0498 971,100 -0.00(-3.30%)
Feb 11, 2021 0.0595 0.0595 0.0511 0.0515 382,475 -0.00(-6.87%)
Feb 10, 2021 0.0539 0.0600 0.0500 0.0553 638,606 +0.00(+5.94%)
Feb 09, 2021 0.0525 0.0550 0.0502 0.0522 576,624 +0.00(+4.19%)
Feb 08, 2021 0.0485 0.0545 0.0480 0.0501 554,825 +0.00(+2.24%)
Feb 05, 2021 0.0466 0.0530 0.0466 0.0490 317,700 -0.00(-2.00%)
Feb 04, 2021 0.0494 0.0534 0.0450 0.0500 223,688 +0.00(+10.38%)
Feb 03, 2021 0.0544 0.0546 0.0450 0.0453 398,727 -0.01(-16.88%)
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.