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 (%)
Mar 31, 2017 0.0051 0.0052 0.0051 0.0052 24,000 +0.00(+0.77%)
Mar 29, 2017 0.0052 0.0052 0.0052 44 -0.00(-20.00%)
Mar 28, 2017 0.0065 0.0065 0.0052 0.0065 224,002 +0.00(+20.37%)
Mar 27, 2017 0.0054 0.0054 0.0054 0.0054 18,538 -0.00(-28.00%)
Mar 24, 2017 0.0075 0.0075 0.0075 0.0075 2,000 +0.00(+0.13%)
Mar 23, 2017 0.0070 0.0075 0.0070 0.0075 19,769 +0.00(+41.32%)
Mar 22, 2017 0.0056 0.0056 0.0053 0.0053 242,988 -0.00(-5.36%)
Mar 21, 2017 0.0058 0.0058 0.0055 0.0056 190,001 +0.00(+0.00%)
Mar 20, 2017 0.0055 0.0056 0.0055 0.0056 20,000 -0.00(-17.10%)
Mar 17, 2017 0.0056 0.0072 0.0055 0.0068 35,758 -0.00(-15.56%)
Mar 16, 2017 0.0080 0.0080 0.0080 0.0080 1,000 +0.00(+31.15%)
Mar 15, 2017 0.0065 0.0065 0.0053 0.0061 716,597 -0.00(-6.15%)
Mar 14, 2017 0.0065 0.0065 0.0062 0.0065 63,740 +0.00(+3.17%)
Mar 13, 2017 0.0071 0.0071 0.0062 0.0063 100,830 -0.00(-11.64%)
Mar 10, 2017 0.0083 0.0083 0.0070 0.0071 30,150 -0.00(-14.10%)
Mar 09, 2017 0.0070 0.0085 0.0060 0.0083 1,324,540 +0.00(+31.75%)
Mar 08, 2017 0.0075 0.0120 0.0060 0.0063 3,963,932 -0.00(-3.08%)
Mar 07, 2017 0.0062 0.0079 0.0060 0.0065 191,494 +0.00(+4.84%)
Mar 06, 2017 0.0062 0.0085 0.0062 0.0062 269,597 +0.00(+6.90%)
Mar 03, 2017 0.0062 0.0085 0.0058 0.0058 309,083 -0.00(-4.92%)
Mar 02, 2017 0.0070 0.0070 0.0061 0.0061 92,603 -0.00(-31.46%)
Mar 01, 2017 0.0100 0.0100 0.0070 0.0089 174,000 -0.00(-11.00%)
Feb 28, 2017 0.0107 0.0125 0.0060 0.0100 295,559 -0.00(-9.09%)
Feb 27, 2017 0.0080 0.0110 0.0080 0.0110 714,700 +0.00(+22.22%)
Feb 24, 2017 0.0064 0.0090 0.0064 0.0090 441,959 +0.00(+69.81%)
Feb 23, 2017 0.0050 0.0053 0.0050 0.0053 124,300 +0.00(+6.00%)
Feb 22, 2017 0.0053 0.0053 0.0050 0.0050 20,000 +0.00(+0.00%)
Feb 21, 2017 0.0050 0.0050 0.0050 0.0050 122,941 +0.00(+0.00%)
Feb 17, 2017 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 16, 2017 0.0050 0.0050 0.0050 0.0050 5,420 +0.00(+0.00%)
Feb 15, 2017 0.0062 0.0062 0.0042 0.0050 614,133 -0.00(-16.67%)
Feb 14, 2017 0.0060 0.0060 0.0060 0.0060 15,001 -0.00(-14.29%)
Feb 13, 2017 0.0070 0.0070 0.0069 0.0070 46,869 +0.00(+16.67%)
Feb 10, 2017 0.0080 0.0100 0.0041 0.0060 255,620 -0.00(-25.00%)
Feb 09, 2017 0.0100 0.0100 0.0080 0.0080 315,646 -0.00(-11.11%)
Feb 08, 2017 0.0080 0.0110 0.0080 0.0090 566,296 -0.00(-25.00%)
Feb 07, 2017 0.0093 0.0120 0.0090 0.0120 20,282 +0.00(+33.33%)
Feb 06, 2017 0.0090 0.0095 0.0080 0.0090 191,748 +0.00(+12.50%)
Feb 03, 2017 0.0085 0.0090 0.0080 0.0080 66,753 -0.00(-5.88%)
Feb 02, 2017 0.0095 0.0095 0.0085 0.0085 203,602 -0.00(-15.00%)
Feb 01, 2017 0.0098 0.0100 0.0098 0.0100 100,000 +0.00(+1.01%)
Jan 31, 2017 0.0100 0.0100 0.0099 0.0099 52,204 -0.00(-1.00%)
Jan 30, 2017 0.0120 0.0120 0.0095 0.0100 121,603 -0.00(-9.09%)
Jan 27, 2017 0.0110 0.0120 0.0100 0.0110 307,318 +0.00(+0.00%)
Jan 26, 2017 0.0110 0.0116 0.0110 0.0110 74,576 +0.00(+0.00%)
Jan 25, 2017 0.0117 0.0120 0.0105 0.0110 343,447 -0.00(-5.98%)
Jan 24, 2017 0.0091 0.0117 0.0091 0.0117 470,867 +0.00(+0.00%)
Jan 23, 2017 0.0120 0.0120 0.0080 0.0117 613,704 -0.00(-2.50%)
Jan 20, 2017 0.0120 0.0120 0.0110 0.0120 243,583 +0.00(+20.00%)
Jan 19, 2017 0.0170 0.0170 0.0080 0.0100 1,857,321 -0.01(-41.18%)
Jan 18, 2017 0.0147 0.0397 0.0121 0.0170 389,917 +0.00(+14.09%)
Jan 17, 2017 0.0236 0.0236 0.0122 0.0149 98,720 -0.01(-36.60%)
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.