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, 2021 0.0270 0.0299 0.0251 0.0255 370,846 +0.00(+0.39%)
Aug 30, 2021 0.0258 0.0299 0.0250 0.0254 394,256 +0.00(+1.60%)
Aug 27, 2021 0.0237 0.0260 0.0218 0.0250 1,248,864 +0.00(+2.46%)
Aug 26, 2021 0.0234 0.0244 0.0234 0.0244 113,908 +0.00(+10.91%)
Aug 25, 2021 0.0234 0.0235 0.0191 0.0220 212,985 +0.00(+1.38%)
Aug 24, 2021 0.0220 0.0234 0.0199 0.0217 715,959 -0.00(-4.41%)
Aug 23, 2021 0.0233 0.0234 0.0220 0.0227 182,395 +0.00(+8.10%)
Aug 20, 2021 0.0233 0.0233 0.0210 0.0210 30,249 -0.00(-4.55%)
Aug 19, 2021 0.0220 0.0233 0.0210 0.0220 16,728 +0.00(+4.76%)
Aug 18, 2021 0.0210 0.0234 0.0210 0.0210 11,273 +0.00(+0.00%)
Aug 17, 2021 0.0200 0.0245 0.0200 0.0210 64,953 +0.00(+5.00%)
Aug 16, 2021 0.0200 0.0212 0.0200 0.0200 91,401 +0.00(+0.00%)
Aug 13, 2021 0.0201 0.0224 0.0200 0.0200 146,113 -0.00(-10.71%)
Aug 12, 2021 0.0213 0.0224 0.0213 0.0224 8,000 +0.00(+10.34%)
Aug 11, 2021 0.0214 0.0226 0.0201 0.0203 114,329 +0.00(+1.00%)
Aug 10, 2021 0.0222 0.0222 0.0201 0.0201 431,340 -0.00(-9.05%)
Aug 09, 2021 0.0198 0.0221 0.0198 0.0221 419,927 -0.00(-2.64%)
Aug 06, 2021 0.0200 0.0230 0.0195 0.0227 426,198 +0.00(+14.07%)
Aug 05, 2021 0.0210 0.0215 0.0195 0.0199 826,370 -0.00(-6.13%)
Aug 04, 2021 0.0240 0.0240 0.0205 0.0212 448,538 -0.00(-11.67%)
Aug 03, 2021 0.0225 0.0245 0.0205 0.0240 198,411 +0.00(+8.60%)
Aug 02, 2021 0.0234 0.0245 0.0221 0.0221 511,100 -0.00(-7.92%)
Jul 30, 2021 0.0240 0.0240 0.0234 0.0240 214,755 -0.00(-1.64%)
Jul 29, 2021 0.0234 0.0244 0.0223 0.0244 34,696 +0.00(+0.00%)
Jul 28, 2021 0.0240 0.0244 0.0221 0.0244 442,488 +0.00(+0.00%)
Jul 27, 2021 0.0245 0.0245 0.0201 0.0244 287,440 -0.00(-0.41%)
Jul 26, 2021 0.0260 0.0261 0.0245 0.0245 363,299 -0.00(-6.13%)
Jul 23, 2021 0.0255 0.0277 0.0245 0.0261 161,066 +0.00(+3.98%)
Jul 22, 2021 0.0306 0.0306 0.0251 0.0251 246,204 +0.00(+0.40%)
Jul 21, 2021 0.0260 0.0289 0.0250 0.0250 320,416 -0.00(-5.30%)
Jul 20, 2021 0.0264 0.0265 0.0264 0.0264 23,000 -0.00(-7.04%)
Jul 19, 2021 0.0264 0.0293 0.0264 0.0284 149,017 -0.00(-5.96%)
Jul 16, 2021 0.0261 0.0338 0.0261 0.0302 73,682 -0.00(-4.73%)
Jul 15, 2021 0.0288 0.0317 0.0270 0.0317 56,150 +0.00(+11.23%)
Jul 14, 2021 0.0310 0.0311 0.0282 0.0285 304,405 -0.00(-8.36%)
Jul 13, 2021 0.0349 0.0349 0.0311 0.0311 82,504 -0.00(-5.18%)
Jul 12, 2021 0.0320 0.0328 0.0300 0.0328 53,569 +0.00(+4.46%)
Jul 09, 2021 0.0349 0.0349 0.0300 0.0314 63,800 -0.00(-9.51%)
Jul 08, 2021 0.0320 0.0347 0.0299 0.0347 156,860 +0.00(+11.58%)
Jul 07, 2021 0.0320 0.0335 0.0310 0.0311 541,287 +0.00(+1.97%)
Jul 06, 2021 0.0305 0.0320 0.0305 0.0305 226,545 -0.00(-3.17%)
Jul 02, 2021 0.0313 0.0315 0.0300 0.0315 473,463 +0.00(+5.00%)
Jul 01, 2021 0.0277 0.0328 0.0277 0.0300 588,655 +0.00(+3.45%)
Jun 30, 2021 0.0300 0.0300 0.0261 0.0290 852,156 -0.00(-3.33%)
Jun 29, 2021 0.0334 0.0334 0.0285 0.0300 1,037,905 -0.00(-9.91%)
Jun 28, 2021 0.0286 0.0335 0.0275 0.0333 1,445,593 +0.00(+14.04%)
Jun 25, 2021 0.0310 0.0310 0.0266 0.0292 766,071 +0.00(+0.69%)
Jun 24, 2021 0.0260 0.0315 0.0246 0.0290 823,321 +0.00(+5.45%)
Jun 23, 2021 0.0261 0.0280 0.0250 0.0275 481,172 +0.00(+4.96%)
Jun 22, 2021 0.0261 0.0290 0.0260 0.0262 365,430 -0.00(-2.96%)
Jun 21, 2021 0.0280 0.0290 0.0270 0.0270 319,034 -0.00(-9.09%)
Jun 18, 2021 0.0262 0.0297 0.0250 0.0297 378,302 +0.00(+13.79%)
Jun 17, 2021 0.0300 0.0300 0.0261 0.0261 286,574 -0.00(-5.09%)
Jun 16, 2021 0.0280 0.0289 0.0275 0.0275 91,956 -0.00(-3.51%)
Jun 15, 2021 0.0310 0.0310 0.0265 0.0285 275,297 -0.00(-8.06%)
Jun 14, 2021 0.0270 0.0310 0.0265 0.0310 602,092 +0.00(+3.33%)
Jun 11, 2021 0.0280 0.0300 0.0261 0.0300 199,139 +0.00(+0.00%)
Jun 10, 2021 0.0280 0.0310 0.0275 0.0300 156,657 +0.00(+6.01%)
Jun 09, 2021 0.0299 0.0300 0.0265 0.0283 425,447 +0.00(+8.43%)
Jun 08, 2021 0.0279 0.0296 0.0260 0.0261 675,359 -0.00(-13.00%)
Jun 07, 2021 0.0290 0.0320 0.0279 0.0300 254,254 +0.00(+0.00%)
Jun 04, 2021 0.0286 0.0300 0.0260 0.0300 585,022 +0.00(+3.81%)
Jun 03, 2021 0.0349 0.0349 0.0270 0.0289 278,827 -0.00(-3.67%)
Jun 02, 2021 0.0320 0.0320 0.0265 0.0300 645,605 -0.00(-6.25%)
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.