Abco Energy Inc (OP: ABCE )

0.0655 USD +0.0005 (+0.77%)
Streaming Delayed Price Updated: 3:33 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2021 0.0590 0.0639 0.0450 0.0545 446,850 +0.05(+13525.00%)
Dec 31, 2020 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Dec 30, 2020 0.0004 0.0004 0.0003 0.0004 89,907,794 +0.00(+0.00%)
Dec 29, 2020 0.0004 0.0004 0.0003 0.0004 50,486,166 +0.00(+0.00%)
Dec 28, 2020 0.0004 0.0004 0.0003 0.0004 38,680,809 +0.00(+0.00%)
Dec 24, 2020 0.0004 0.0004 0.0003 0.0004 32,963,600 +0.00(+0.00%)
Dec 23, 2020 0.0004 0.0004 0.0003 0.0004 39,333,409 +0.00(+33.33%)
Dec 22, 2020 0.0004 0.0004 0.0003 0.0003 140,597,788 -0.00(-25.00%)
Dec 21, 2020 0.0004 0.0004 0.0003 0.0004 74,304,906 +0.00(+0.00%)
Dec 18, 2020 0.0004 0.0004 0.0003 0.0004 96,488,494 +0.00(+33.33%)
Dec 17, 2020 0.0004 0.0004 0.0003 0.0003 40,667,953 -0.00(-25.00%)
Dec 16, 2020 0.0004 0.0004 0.0003 0.0004 55,285,081 +0.00(+0.00%)
Dec 15, 2020 0.0004 0.0004 0.0003 0.0004 76,456,725 +0.00(+0.00%)
Dec 14, 2020 0.0004 0.0004 0.0003 0.0004 69,853,806 +0.00(+0.00%)
Dec 11, 2020 0.0003 0.0004 0.0003 0.0004 56,928,100 +0.00(+0.00%)
Dec 10, 2020 0.0004 0.0004 0.0003 0.0004 39,935,537 +0.00(+33.33%)
Dec 09, 2020 0.0004 0.0004 0.0003 0.0003 65,741,712 -0.00(-25.00%)
Dec 08, 2020 0.0004 0.0004 0.0003 0.0004 65,782,006 +0.00(+0.00%)
Dec 07, 2020 0.0005 0.0005 0.0003 0.0004 84,701,525 +0.00(+0.00%)
Dec 04, 2020 0.0004 0.0004 0.0003 0.0004 108,743,200 +0.00(+33.33%)
Dec 03, 2020 0.0003 0.0005 0.0003 0.0003 59,393,687 -0.00(-25.00%)
Dec 02, 2020 0.0004 0.0005 0.0003 0.0004 100,519,200 -0.00(-20.00%)
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.