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 (%)
Dec 31, 2021 0.0072 0.0122 0.0063 0.0078 15,577,172 -0.00(-2.50%)
Dec 30, 2021 0.0060 0.0180 0.0060 0.0080 59,798,712 +0.00(+29.03%)
Dec 29, 2021 0.0045 0.0070 0.0037 0.0062 20,767,692 +0.00(+24.00%)
Dec 28, 2021 0.0053 0.0053 0.0043 0.0050 4,827,102 -0.00(-7.41%)
Dec 27, 2021 0.0066 0.0066 0.0050 0.0054 3,531,010 -0.00(-18.18%)
Dec 23, 2021 0.0070 0.0070 0.0056 0.0066 1,145,303 -0.00(-2.94%)
Dec 22, 2021 0.0075 0.0080 0.0067 0.0068 965,654 -0.00(-15.00%)
Dec 21, 2021 0.0078 0.0082 0.0071 0.0080 139,752 +0.00(+12.68%)
Dec 20, 2021 0.0085 0.0085 0.0071 0.0071 802,086 +0.00(+0.00%)
Dec 17, 2021 0.0095 0.0095 0.0070 0.0071 7,059,341 -0.00(-4.05%)
Dec 16, 2021 0.0105 0.0105 0.0074 0.0074 1,832,865 -0.00(-16.85%)
Dec 15, 2021 0.0100 0.0100 0.0089 0.0089 172,200 -0.00(-2.20%)
Dec 14, 2021 0.0096 0.0105 0.0091 0.0091 106,214 -0.00(-4.21%)
Dec 13, 2021 0.0090 0.0104 0.0090 0.0095 1,928,730 +0.00(+3.26%)
Dec 10, 2021 0.0104 0.0104 0.0092 0.0092 378,790 -0.00(-8.00%)
Dec 09, 2021 0.0089 0.0110 0.0089 0.0100 3,410,593 +0.00(+0.00%)
Dec 08, 2021 0.0088 0.0106 0.0088 0.0100 1,582,534 +0.00(+5.26%)
Dec 07, 2021 0.0102 0.0102 0.0090 0.0095 1,787,733 -0.00(-3.06%)
Dec 06, 2021 0.0122 0.0122 0.0088 0.0098 1,616,270 -0.00(-18.33%)
Dec 03, 2021 0.0110 0.0124 0.0106 0.0120 497,977 +0.00(+0.00%)
Dec 02, 2021 0.0120 0.0130 0.0110 0.0120 732,830 +0.00(+0.00%)
Dec 01, 2021 0.0125 0.0125 0.0120 0.0120 76,801 +0.00(+0.00%)
Nov 30, 2021 0.0125 0.0120 0.0120 0.0120 60,235 -0.00(-7.69%)
Nov 29, 2021 0.0140 0.0140 0.0121 0.0130 276,540 -0.00(-7.14%)
Nov 26, 2021 0.0145 0.0158 0.0130 0.0140 134,462 +0.00(+3.70%)
Nov 24, 2021 0.0150 0.0150 0.0120 0.0135 674,577 +0.00(+8.00%)
Nov 23, 2021 0.0130 0.0168 0.0124 0.0125 1,244,013 -0.00(-26.47%)
Nov 22, 2021 0.0170 0.0170 0.0139 0.0170 254,255 +0.00(+22.30%)
Nov 19, 2021 0.0170 0.0210 0.0122 0.0139 1,176,671 -0.00(-15.76%)
Nov 18, 2021 0.0140 0.0165 0.0150 0.0165 1,218,444 +0.00(+22.22%)
Nov 17, 2021 0.0148 0.0148 0.0116 0.0135 313,472 +0.00(+14.41%)
Nov 16, 2021 0.0119 0.0120 0.0117 0.0118 47,000 -0.00(-0.84%)
Nov 15, 2021 0.0120 0.0169 0.0118 0.0119 416,806 -0.00(-0.83%)
Nov 12, 2021 0.0140 0.0187 0.0120 0.0120 701,941 -0.00(-14.29%)
Nov 11, 2021 0.0117 0.0187 0.0115 0.0140 56,801 -0.00(-6.67%)
Nov 09, 2021 0.0150 0.0150 0.0126 0.0150 376,528 +0.00(+20.00%)
Nov 08, 2021 0.0150 0.0150 0.0120 0.0125 1,858,757 -0.00(-0.79%)
Nov 05, 2021 0.0140 0.0186 0.0115 0.0126 2,595,615 -0.00(-9.35%)
Nov 04, 2021 0.0175 0.0180 0.0120 0.0139 4,114,127 -0.00(-20.57%)
Nov 03, 2021 0.0178 0.0220 0.0165 0.0175 944,173 +0.00(+0.57%)
Nov 02, 2021 0.0189 0.0189 0.0174 0.0174 196,823 -0.00(-3.33%)
Nov 01, 2021 0.0200 0.0200 0.0180 0.0180 137,538 -0.00(-5.26%)
Oct 29, 2021 0.0200 0.0200 0.0171 0.0190 768,000 -0.00(-5.00%)
Oct 28, 2021 0.0197 0.0250 0.0170 0.0200 2,349,191 +0.00(+2.56%)
Oct 27, 2021 0.0223 0.0223 0.0195 0.0195 711,304 -0.00(-12.56%)
Oct 26, 2021 0.0228 0.0223 1,511,447 -0.00(-5.11%)
Oct 25, 2021 0.0222 0.0240 0.0201 0.0235 642,653 -0.00(-6.00%)
Oct 22, 2021 0.0230 0.0250 0.0221 0.0250 62,353 +0.00(+8.70%)
Oct 21, 2021 0.0231 0.0240 0.0230 0.0230 508,418 -0.00(-4.17%)
Oct 20, 2021 0.0229 0.0260 0.0227 0.0240 312,995 +0.00(+3.45%)
Oct 19, 2021 0.0234 0.0255 0.0232 0.0232 179,162 -0.00(-2.52%)
Oct 18, 2021 0.0230 0.0240 0.0230 0.0238 155,736 -0.00(-0.83%)
Oct 15, 2021 0.0227 0.0240 0.0227 0.0240 125,616 +0.00(+2.56%)
Oct 14, 2021 0.0226 0.0257 0.0226 0.0234 223,734 +0.00(+3.54%)
Oct 13, 2021 0.0230 0.0230 0.0226 0.0226 254,970 -0.00(-1.74%)
Oct 12, 2021 0.0264 0.0264 0.0230 0.0230 502,954 -0.00(-9.45%)
Oct 11, 2021 0.0260 0.0264 0.0242 0.0254 964,069 +0.00(+3.67%)
Oct 08, 2021 0.0267 0.0267 0.0236 0.0245 145,175 -0.00(-9.26%)
Oct 07, 2021 0.0270 0.0279 0.0260 0.0270 85,121 +0.00(+0.00%)
Oct 06, 2021 0.0265 0.0270 0.0226 0.0270 1,968,425 +0.00(+0.75%)
Oct 05, 2021 0.0280 0.0283 0.0240 0.0268 1,476,324 -0.00(-2.55%)
Oct 04, 2021 0.0265 0.0275 0.0251 0.0275 144,692 +0.00(+10.00%)
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.