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, 2020 0.0006 0.0007 0.0005 0.0007 12,854,700 +0.00(+16.67%)
Feb 27, 2020 0.0008 0.0008 0.0006 0.0006 7,704,878 -0.00(-25.00%)
Feb 26, 2020 0.0007 0.0009 0.0007 0.0008 16,515,547 +0.00(+0.00%)
Feb 25, 2020 0.0011 0.0011 0.0008 0.0008 26,570,620 -0.00(-20.00%)
Feb 24, 2020 0.0013 0.0013 0.0010 0.0010 5,965,517 -0.00(-9.09%)
Feb 21, 2020 0.0012 0.0013 0.0011 0.0011 2,184,200 -0.00(-8.33%)
Feb 20, 2020 0.0012 0.0012 0.0011 0.0012 4,972,470 +0.00(+9.09%)
Feb 19, 2020 0.0011 0.0013 0.0011 0.0011 3,406,449 +0.00(+0.00%)
Feb 18, 2020 0.0013 0.0014 0.0011 0.0011 2,844,576 -0.00(-15.38%)
Feb 14, 2020 0.0012 0.0015 0.0011 0.0013 14,944,800 +0.00(+18.18%)
Feb 13, 2020 0.0013 0.0013 0.0011 0.0011 8,806,497 +0.00(+0.00%)
Feb 12, 2020 0.0014 0.0014 0.0011 0.0011 3,658,652 -0.00(-21.43%)
Feb 11, 2020 0.0013 0.0014 0.0012 0.0014 9,500,182 -0.00(-6.67%)
Feb 10, 2020 0.0015 0.0015 0.0014 0.0015 4,430,267 +0.00(+0.00%)
Feb 07, 2020 0.0015 0.0016 0.0014 0.0015 4,226,800 -0.00(-6.25%)
Feb 06, 2020 0.0015 0.0016 0.0014 0.0016 5,351,492 +0.00(+0.00%)
Feb 05, 2020 0.0015 0.0016 0.0013 0.0016 3,821,234 +0.00(+23.08%)
Feb 04, 2020 0.0016 0.0016 0.0012 0.0013 12,113,368 -0.00(-18.75%)
Feb 03, 2020 0.0015 0.0017 0.0014 0.0016 2,985,274 -0.00(-5.88%)
Jan 31, 2020 0.0017 0.0020 0.0015 0.0017 9,803,700 -0.00(-5.56%)
Jan 30, 2020 0.0019 0.0021 0.0018 0.0018 4,379,735 -0.00(-5.26%)
Jan 29, 2020 0.0023 0.0023 0.0016 0.0019 17,836,758 -0.00(-17.39%)
Jan 28, 2020 0.0022 0.0026 0.0021 0.0023 8,228,168 +0.00(+9.52%)
Jan 27, 2020 0.0025 0.0027 0.0021 0.0021 8,470,534 -0.00(-12.50%)
Jan 24, 2020 0.0021 0.0024 0.0020 0.0024 5,156,400 +0.00(+0.00%)
Jan 23, 2020 0.0020 0.0026 0.0017 0.0024 10,599,780 +0.00(+26.32%)
Jan 22, 2020 0.0028 0.0028 0.0016 0.0019 22,680,804 -0.00(-34.48%)
Jan 21, 2020 0.0034 0.0034 0.0024 0.0029 4,558,629 +0.00(+0.00%)
Jan 17, 2020 0.0030 0.0033 0.0022 0.0029 4,451,200 +0.00(+3.57%)
Jan 16, 2020 0.0032 0.0034 0.0028 0.0028 5,302,445 -0.00(-12.50%)
Jan 15, 2020 0.0030 0.0036 0.0030 0.0032 13,094,634 +0.00(+14.29%)
Jan 14, 2020 0.0030 0.0032 0.0026 0.0028 10,089,055 -0.00(-9.68%)
Jan 13, 2020 0.0030 0.0035 0.0027 0.0031 12,165,691 +0.00(+3.33%)
Jan 10, 2020 0.0030 0.0033 0.0026 0.0030 29,121,600 -0.00(-6.25%)
Jan 09, 2020 0.0037 0.0045 0.0030 0.0032 34,713,196 -0.00(-5.88%)
Jan 08, 2020 0.0025 0.0036 0.0025 0.0034 28,635,300 +0.00(+21.43%)
Jan 07, 2020 0.0022 0.0033 0.0019 0.0028 37,847,664 +0.00(+33.33%)
Jan 06, 2020 0.0020 0.0024 0.0019 0.0021 21,818,524 +0.00(+10.53%)
Jan 03, 2020 0.0020 0.0022 0.0016 0.0019 27,132,400 -0.00(-5.00%)
Jan 02, 2020 0.0019 0.0022 0.0016 0.0020 49,027,588 +0.00(+0.00%)
Dec 31, 2019 0.0028 0.0028 0.0019 0.0020 34,423,600 -0.00(-25.93%)
Dec 30, 2019 0.0018 0.0030 0.0017 0.0027 68,887,112 +0.00(+58.82%)
Dec 27, 2019 0.0012 0.0018 0.0011 0.0017 39,689,500 +0.00(+41.67%)
Dec 26, 2019 0.0013 0.0013 0.0012 0.0012 7,718,290 -0.00(-14.29%)
Dec 24, 2019 0.0014 0.0014 0.0013 0.0014 3,069,200 +0.00(+0.00%)
Dec 23, 2019 0.0016 0.0016 0.0014 0.0014 2,584,300 +0.00(+0.00%)
Dec 20, 2019 0.0015 0.0016 0.0014 0.0014 21,882,700 -0.00(-6.67%)
Dec 19, 2019 0.0018 0.0018 0.0015 0.0015 20,895,552 -0.00(-6.25%)
Dec 18, 2019 0.0019 0.0019 0.0016 0.0016 1,527,112 -0.00(-5.88%)
Dec 17, 2019 0.0019 0.0019 0.0016 0.0017 3,386,604 +0.00(+0.00%)
Dec 16, 2019 0.0020 0.0020 0.0017 0.0017 3,893,674 -0.00(-15.00%)
Dec 13, 2019 0.0025 0.0027 0.0018 0.0020 15,792,700 +0.00(+0.00%)
Dec 12, 2019 0.0023 0.0032 0.0018 0.0020 23,940,896 +0.00(+0.00%)
Dec 11, 2019 0.0018 0.0041 0.0017 0.0020 18,411,712 +0.00(+17.65%)
Dec 10, 2019 0.0030 0.0030 0.0016 0.0017 7,443,942 -0.00(-29.17%)
Dec 09, 2019 0.0023 0.0024 0.0020 0.0024 2,536,000 +0.00(+4.35%)
Dec 06, 2019 0.0025 0.0025 0.0020 0.0023 332,400 -0.00(-8.00%)
Dec 05, 2019 0.0022 0.0025 0.0018 0.0025 777,152 +0.00(+25.00%)
Dec 04, 2019 0.0023 0.0054 0.0015 0.0020 5,126,537 -0.00(-13.04%)
Dec 03, 2019 0.0024 0.0024 0.0022 0.0023 1,411,906 +0.00(+0.00%)
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.