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 (%)
Jun 30, 2017 0.0037 0.0045 0.0035 0.0045 1,243,301 -0.00(-13.46%)
Jun 28, 2017 0.0052 0.0052 0.0052 0 +0.00(+0.00%)
Jun 27, 2017 0.0052 0.0052 0.0052 0.0052 5,000 +0.00(+0.00%)
Jun 26, 2017 0.0052 0.0052 0.0052 0.0052 3,079 +0.00(+8.33%)
Jun 23, 2017 0.0048 0.0054 0.0040 0.0048 222,000 +0.00(+1.69%)
Jun 22, 2017 0.0035 0.0048 0.0035 0.0047 36,426 -0.00(-1.67%)
Jun 21, 2017 0.0048 0.0048 0.0048 0.0048 21,000 +0.00(+0.00%)
Jun 20, 2017 0.0040 0.0048 0.0035 0.0048 1,710,688 +0.00(+17.07%)
Jun 19, 2017 0.0050 0.0050 0.0041 0.0041 1,171,861 -0.00(-18.00%)
Jun 16, 2017 0.0063 0.0063 0.0050 0.0050 431,455 -0.00(-19.35%)
Jun 15, 2017 0.0065 0.0075 0.0050 0.0062 3,392,918 +0.00(+24.00%)
Jun 14, 2017 0.0050 0.0052 0.0050 0.0050 235,530 +0.00(+0.00%)
Jun 13, 2017 0.0051 0.0067 0.0050 0.0050 115,500 -0.00(-29.38%)
Jun 09, 2017 0.0071 0.0071 0.0071 0 -0.00(-5.60%)
Jun 07, 2017 0.0075 0.0075 0.0075 0 +0.00(+7.14%)
Jun 06, 2017 0.0070 0.0079 0.0065 0.0070 205,100 +0.00(+0.00%)
Jun 05, 2017 0.0069 0.0070 0.0060 0.0070 187,228 +0.00(+2.94%)
Jun 02, 2017 0.0068 0.0068 0.0068 0.0068 50,000 +0.00(+33.33%)
Jun 01, 2017 0.0051 0.0051 0.0051 0.0051 36,907 -0.00(-1.92%)
May 30, 2017 0.0052 0.0052 0.0052 0 -0.00(-25.71%)
May 26, 2017 0.0070 0.0070 0.0070 0.0070 386 -0.00(-11.39%)
May 24, 2017 0.0079 0.0079 0.0079 0 +0.00(+29.51%)
May 23, 2017 0.0061 0.0061 0.0061 0.0061 62,941 +0.00(+0.00%)
May 22, 2017 0.0065 0.0065 0.0061 0.0061 207,926 -0.00(-9.50%)
May 19, 2017 0.0071 0.0071 0.0065 0.0067 170,044 -0.00(-3.71%)
May 17, 2017 0.0070 0.0070 0.0070 50 -0.00(-12.50%)
May 16, 2017 0.0060 0.0080 0.0060 0.0080 579,461 +0.00(+31.15%)
May 15, 2017 0.0070 0.0078 0.0056 0.0061 286,962 -0.00(-6.15%)
May 11, 2017 0.0065 0.0065 0.0065 0 -0.00(-7.14%)
May 09, 2017 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
May 08, 2017 0.0071 0.0071 0.0070 0.0070 114,200 +0.00(+0.00%)
May 05, 2017 0.0070 0.0070 0.0070 0.0070 117,300 -0.00(-6.67%)
May 04, 2017 0.0070 0.0080 0.0062 0.0075 874,125 -0.00(-5.06%)
May 03, 2017 0.0071 0.0079 0.0070 0.0079 142,018 +0.00(+11.27%)
May 01, 2017 0.0071 0.0071 0.0071 0 +0.00(+1.43%)
Apr 28, 2017 0.0071 0.0072 0.0070 0.0070 110,000 -0.00(-10.26%)
Apr 27, 2017 0.0078 0.0088 0.0070 0.0078 294,920 +0.00(+27.87%)
Apr 26, 2017 0.0066 0.0070 0.0061 0.0061 71,000 +0.00(+0.00%)
Apr 25, 2017 0.0080 0.0080 0.0061 0.0061 117,721 +0.00(+1.67%)
Apr 24, 2017 0.0060 0.0060 0.0060 0.0060 35,000 +0.00(+0.00%)
Apr 21, 2017 0.0060 0.0060 0.0060 0.0060 250,000 -0.00(-25.00%)
Apr 20, 2017 0.0080 0.0080 0.0060 0.0080 73,000 +0.00(+0.00%)
Apr 19, 2017 0.0065 0.0080 0.0053 0.0080 275,021 -0.00(-5.88%)
Apr 18, 2017 0.0090 0.0090 0.0060 0.0085 553,978 -0.00(-5.56%)
Apr 17, 2017 0.0070 0.0090 0.0065 0.0090 260,899 +0.00(+5.88%)
Apr 13, 2017 0.0086 0.0097 0.0085 0.0085 526,647 -0.00(-10.99%)
Apr 12, 2017 0.0090 0.0105 0.0090 0.0095 329,019 +0.00(+6.11%)
Apr 11, 2017 0.0089 0.0090 0.0087 0.0090 376,418 +0.00(+5.88%)
Apr 07, 2017 0.0085 0.0085 0.0085 0 +0.00(+7.87%)
Apr 06, 2017 0.0073 0.0090 0.0070 0.0079 751,100 -0.00(-12.44%)
Apr 05, 2017 0.0080 0.0090 0.0060 0.0090 355,755 +0.00(+12.50%)
Apr 04, 2017 0.0059 0.0110 0.0057 0.0080 2,696,601 +0.00(+90.48%)
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.