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 (%)
Jul 31, 2019 0.0089 0.0089 0.0067 0.0067 46,500 -0.00(-24.72%)
Jul 30, 2019 0.0095 0.0095 0.0089 0.0089 205,525 -0.00(-11.00%)
Jul 29, 2019 0.0090 0.0100 0.0090 0.0100 124,947 +0.00(+5.26%)
Jul 26, 2019 0.0095 0.0095 0.0095 0.0095 17,600 +0.00(+0.00%)
Jul 25, 2019 0.0095 0.0095 0.0095 0.0095 12,500 -0.00(-1.04%)
Jul 24, 2019 0.0096 0.0096 0.0096 0.0096 522,381 +0.00(+1.05%)
Jul 23, 2019 0.0104 0.0104 0.0095 0.0095 114,876 -0.00(-3.06%)
Jul 22, 2019 0.0101 0.0101 0.0098 0.0098 121,000 -0.00(-1.01%)
Jul 19, 2019 0.0097 0.0099 0.0097 0.0099 199,500 +0.00(+2.06%)
Jul 18, 2019 0.0100 0.0100 0.0097 0.0097 230,000 -0.00(-3.96%)
Jul 17, 2019 0.0099 0.0102 0.0092 0.0101 290,666 +0.00(+6.32%)
Jul 16, 2019 0.0082 0.0099 0.0082 0.0095 34,218 +0.00(+3.26%)
Jul 15, 2019 0.0099 0.0099 0.0088 0.0092 74,900 -0.00(-6.12%)
Jul 12, 2019 0.0082 0.0098 0.0082 0.0098 262,200 +0.00(+19.51%)
Jul 11, 2019 0.0084 0.0099 0.0082 0.0082 576,611 -0.00(-17.17%)
Jul 10, 2019 0.0083 0.0099 0.0083 0.0099 247,252 +0.00(+0.00%)
Jul 09, 2019 0.0099 0.0099 0.0098 0.0099 87,086 +0.00(+1.02%)
Jul 08, 2019 0.0091 0.0100 0.0083 0.0098 208,282 +0.00(+7.69%)
Jul 05, 2019 0.0099 0.0099 0.0091 0.0091 52,000 +0.00(+1.11%)
Jul 03, 2019 0.0100 0.0100 0.0090 0.0090 44,700 +0.00(+0.00%)
Jul 02, 2019 0.0100 0.0100 0.0090 0.0090 271,620 -0.00(-12.62%)
Jul 01, 2019 0.0105 0.0105 0.0090 0.0103 292,486 +0.00(+8.42%)
Jun 28, 2019 0.0099 0.0100 0.0095 0.0095 38,600 +0.00(+0.00%)
Jun 27, 2019 0.0095 0.0095 0.0095 0.0095 50,000 +0.00(+2.15%)
Jun 26, 2019 0.0091 0.0099 0.0091 0.0093 392,500 +0.00(+13.41%)
Jun 25, 2019 0.0082 0.0082 0.0082 0.0082 20,000 -0.00(-12.77%)
Jun 24, 2019 0.0105 0.0105 0.0082 0.0094 63,041 +0.00(+0.00%)
Jun 21, 2019 0.0093 0.0105 0.0093 0.0094 155,400 +0.00(+0.00%)
Jun 20, 2019 0.0103 0.0103 0.0094 0.0094 804,379 -0.00(-1.05%)
Jun 19, 2019 0.0086 0.0105 0.0086 0.0095 2,220,204 +0.00(+15.85%)
Jun 18, 2019 0.0086 0.0086 0.0082 0.0082 270,430 -0.00(-4.65%)
Jun 17, 2019 0.0082 0.0086 0.0082 0.0086 376,304 +0.00(+4.88%)
Jun 14, 2019 0.0080 0.0085 0.0070 0.0082 1,450,300 +0.00(+0.00%)
Jun 13, 2019 0.0073 0.0084 0.0073 0.0082 157,352 +0.00(+17.14%)
Jun 12, 2019 0.0073 0.0073 0.0069 0.0070 158,000 -0.00(-4.11%)
Jun 11, 2019 0.0059 0.0075 0.0059 0.0073 471,352 +0.00(+21.67%)
Jun 10, 2019 0.0060 0.0060 0.0055 0.0060 136,100 +0.00(+0.00%)
Jun 07, 2019 0.0055 0.0060 0.0055 0.0060 129,300 +0.00(+0.00%)
Jun 06, 2019 0.0056 0.0065 0.0055 0.0060 242,180 -0.00(-6.25%)
Jun 05, 2019 0.0074 0.0074 0.0054 0.0064 127,271 +0.00(+0.00%)
Jun 04, 2019 0.0065 0.0065 0.0064 0.0064 56,900 -0.00(-1.54%)
May 31, 2019 0.0065 0.0065 0.0065 0 +0.00(+20.37%)
May 30, 2019 0.0051 0.0059 0.0050 0.0054 407,024 -0.00(-6.90%)
May 29, 2019 0.0065 0.0071 0.0051 0.0058 716,500 -0.00(-18.31%)
May 28, 2019 0.0081 0.0081 0.0066 0.0071 540,330 -0.00(-7.79%)
May 24, 2019 0.0081 0.0081 0.0065 0.0077 1,546,500 -0.00(-1.28%)
May 23, 2019 0.0085 0.0086 0.0078 0.0078 625,000 +0.00(+0.00%)
May 22, 2019 0.0084 0.0085 0.0078 0.0078 511,679 -0.00(-8.24%)
May 21, 2019 0.0096 0.0112 0.0060 0.0085 2,584,452 -0.00(-11.46%)
May 20, 2019 0.0151 0.0158 0.0092 0.0096 2,865,195 -0.01(-39.62%)
May 17, 2019 0.0160 0.0188 0.0147 0.0159 686,900 +0.00(+8.90%)
May 16, 2019 0.0174 0.0190 0.0146 0.0146 661,250 -0.00(-16.09%)
May 15, 2019 0.0175 0.0195 0.0150 0.0174 1,285,854 +0.00(+1.75%)
May 14, 2019 0.0160 0.0218 0.0160 0.0171 2,910,428 -0.00(-1.16%)
May 13, 2019 0.0166 0.0173 0.0166 0.0173 667,628 +0.00(+7.45%)
May 10, 2019 0.0166 0.0170 0.0160 0.0161 600,800 -0.00(-4.17%)
May 09, 2019 0.0160 0.0180 0.0160 0.0168 754,715 +0.00(+5.00%)
May 08, 2019 0.0160 0.0179 0.0151 0.0160 1,656,184 +0.00(+0.00%)
May 07, 2019 0.0148 0.0160 0.0135 0.0160 963,116 +0.00(+19.40%)
May 06, 2019 0.0140 0.0140 0.0132 0.0134 234,007 -0.00(-4.29%)
May 03, 2019 0.0131 0.0140 0.0130 0.0140 357,200 -0.00(-2.10%)
May 02, 2019 0.0157 0.0157 0.0126 0.0143 1,117,789 +0.00(+2.14%)
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.