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 (%)
Feb 28, 2019 0.0167 0.0196 0.0161 0.0161 1,758,324 -0.00(-4.17%)
Feb 27, 2019 0.0132 0.0168 0.0130 0.0168 1,521,719 +0.00(+15.86%)
Feb 26, 2019 0.0180 0.0199 0.0133 0.0145 2,278,501 -0.00(-19.89%)
Feb 25, 2019 0.0260 0.0260 0.0162 0.0181 3,373,699 -0.01(-27.31%)
Feb 22, 2019 0.0220 0.0273 0.0166 0.0249 5,893,300 +0.00(+18.57%)
Feb 21, 2019 0.0177 0.0215 0.0171 0.0210 1,988,298 +0.00(+18.64%)
Feb 20, 2019 0.0155 0.0177 0.0141 0.0177 2,625,747 +0.00(+14.19%)
Feb 19, 2019 0.0167 0.0167 0.0140 0.0155 2,097,017 +0.00(+6.16%)
Feb 15, 2019 0.0110 0.0160 0.0101 0.0146 4,744,400 +0.00(+32.73%)
Feb 14, 2019 0.0108 0.0140 0.0095 0.0110 7,934,604 +0.00(+1.85%)
Feb 13, 2019 0.0126 0.0128 0.0095 0.0108 4,992,557 -0.00(-15.62%)
Feb 12, 2019 0.0146 0.0146 0.0090 0.0128 15,530,770 -0.00(-20.00%)
Feb 11, 2019 0.0195 0.0210 0.0130 0.0160 8,006,803 -0.00(-20.00%)
Feb 08, 2019 0.0115 0.0230 0.0110 0.0200 11,001,999 +0.01(+61.29%)
Feb 07, 2019 0.0110 0.0140 0.0095 0.0124 4,690,304 +0.00(+12.73%)
Feb 06, 2019 0.0135 0.0135 0.0090 0.0110 7,333,585 -0.00(-17.29%)
Feb 05, 2019 0.0100 0.0150 0.0095 0.0133 7,315,721 +0.00(+26.67%)
Feb 04, 2019 0.0071 0.0118 0.0050 0.0105 5,570,523 +0.00(+40.00%)
Feb 01, 2019 0.0078 0.0095 0.0070 0.0075 3,077,500 +0.00(+7.14%)
Jan 31, 2019 0.0065 0.0078 0.0041 0.0070 4,991,770 +0.00(+7.69%)
Jan 30, 2019 0.0043 0.0070 0.0043 0.0065 1,289,938 +0.00(+66.67%)
Jan 29, 2019 0.0045 0.0045 0.0035 0.0039 122,122 +0.00(+0.00%)
Jan 28, 2019 0.0039 0.0039 0.0039 0.0039 750 -0.00(-2.50%)
Jan 25, 2019 0.0046 0.0046 0.0040 0.0040 330,300 -0.00(-13.04%)
Jan 24, 2019 0.0047 0.0047 0.0039 0.0046 1,087,500 +0.00(+6.98%)
Jan 23, 2019 0.0044 0.0044 0.0043 0.0043 50,000 +0.00(+760.00%)
Dec 20, 2018 0.0005 0.0005 0.0005 0 +0.00(+25.00%)
Dec 19, 2018 0.0003 0.0004 0.0003 0.0004 40,358,332 +0.00(+0.00%)
Dec 18, 2018 0.0003 0.0004 0.0003 0.0004 28,713,334 +0.00(+0.00%)
Dec 17, 2018 0.0004 0.0004 0.0003 0.0004 18,870,822 -0.00(-20.00%)
Dec 14, 2018 0.0006 0.0006 0.0004 0.0005 37,436,400 -0.00(-16.67%)
Dec 13, 2018 0.0004 0.0006 0.0004 0.0006 5,534,733 +0.00(+50.00%)
Dec 12, 2018 0.0004 0.0004 0.0004 0.0004 3,380,000 +0.00(+0.00%)
Dec 11, 2018 0.0004 0.0004 0.0004 0.0004 500,000 +0.00(+0.00%)
Dec 10, 2018 0.0004 0.0004 0.0003 0.0004 2,073,500 +0.00(+33.33%)
Dec 07, 2018 0.0004 0.0004 0.0003 0.0003 13,010,501 -0.00(-25.00%)
Dec 06, 2018 0.0005 0.0005 0.0004 0.0004 8,499,991 +0.00(+0.00%)
Dec 04, 2018 0.0005 0.0005 0.0004 0.0004 14,389,500 -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.