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 29, 2019 0.0200 0.0220 0.0195 0.0219 853,200 +0.00(+9.50%)
Mar 28, 2019 0.0195 0.0218 0.0185 0.0200 425,353 +0.00(+4.71%)
Mar 27, 2019 0.0185 0.0195 0.0175 0.0191 709,576 +0.00(+12.35%)
Mar 26, 2019 0.0197 0.0197 0.0136 0.0170 765,881 -0.00(-5.03%)
Mar 25, 2019 0.0150 0.0190 0.0150 0.0179 1,160,285 +0.00(+14.01%)
Mar 22, 2019 0.0150 0.0157 0.0140 0.0157 268,600 +0.00(+6.08%)
Mar 21, 2019 0.0157 0.0165 0.0148 0.0148 661,003 -0.00(-1.33%)
Mar 20, 2019 0.0160 0.0169 0.0126 0.0150 817,821 +0.00(+0.00%)
Mar 19, 2019 0.0156 0.0156 0.0140 0.0150 643,853 -0.00(-1.96%)
Mar 18, 2019 0.0150 0.0155 0.0135 0.0153 1,088,640 -0.00(-10.00%)
Mar 15, 2019 0.0170 0.0170 0.0131 0.0170 1,324,900 +0.00(+0.00%)
Mar 14, 2019 0.0152 0.0170 0.0152 0.0170 268,916 +0.00(+3.03%)
Mar 13, 2019 0.0160 0.0170 0.0150 0.0165 935,465 -0.00(-2.94%)
Mar 12, 2019 0.0147 0.0176 0.0143 0.0170 967,926 +0.00(+18.06%)
Mar 11, 2019 0.0161 0.0163 0.0120 0.0144 1,082,993 -0.00(-10.56%)
Mar 08, 2019 0.0177 0.0178 0.0132 0.0161 1,825,600 +0.00(+3.87%)
Mar 07, 2019 0.0173 0.0180 0.0150 0.0155 1,472,576 +0.00(+14.81%)
Mar 06, 2019 0.0127 0.0162 0.0127 0.0135 926,318 -0.00(-1.46%)
Mar 05, 2019 0.0123 0.0154 0.0120 0.0137 1,351,339 -0.00(-2.14%)
Mar 04, 2019 0.0195 0.0195 0.0123 0.0140 1,504,887 -0.00(-6.67%)
Mar 01, 2019 0.0159 0.0175 0.0131 0.0150 1,888,700 -0.00(-6.83%)
Feb 28, 2019 0.0167 0.0196 0.0161 0.0161 1,758,324 -0.00(-4.17%)
Feb 27, 2019 0.0132 0.0168 0.0130 0.0168 1,521,719 +0.00(+15.86%)
Feb 26, 2019 0.0180 0.0199 0.0133 0.0145 2,278,501 -0.00(-19.89%)
Feb 25, 2019 0.0260 0.0260 0.0162 0.0181 3,373,699 -0.01(-27.31%)
Feb 22, 2019 0.0220 0.0273 0.0166 0.0249 5,893,300 +0.00(+18.57%)
Feb 21, 2019 0.0177 0.0215 0.0171 0.0210 1,988,298 +0.00(+18.64%)
Feb 20, 2019 0.0155 0.0177 0.0141 0.0177 2,625,747 +0.00(+14.19%)
Feb 19, 2019 0.0167 0.0167 0.0140 0.0155 2,097,017 +0.00(+6.16%)
Feb 15, 2019 0.0110 0.0160 0.0101 0.0146 4,744,400 +0.00(+32.73%)
Feb 14, 2019 0.0108 0.0140 0.0095 0.0110 7,934,604 +0.00(+1.85%)
Feb 13, 2019 0.0126 0.0128 0.0095 0.0108 4,992,557 -0.00(-15.62%)
Feb 12, 2019 0.0146 0.0146 0.0090 0.0128 15,530,770 -0.00(-20.00%)
Feb 11, 2019 0.0195 0.0210 0.0130 0.0160 8,006,803 -0.00(-20.00%)
Feb 08, 2019 0.0115 0.0230 0.0110 0.0200 11,001,999 +0.01(+61.29%)
Feb 07, 2019 0.0110 0.0140 0.0095 0.0124 4,690,304 +0.00(+12.73%)
Feb 06, 2019 0.0135 0.0135 0.0090 0.0110 7,333,585 -0.00(-17.29%)
Feb 05, 2019 0.0100 0.0150 0.0095 0.0133 7,315,721 +0.00(+26.67%)
Feb 04, 2019 0.0071 0.0118 0.0050 0.0105 5,570,523 +0.00(+40.00%)
Feb 01, 2019 0.0078 0.0095 0.0070 0.0075 3,077,500 +0.00(+7.14%)
Jan 31, 2019 0.0065 0.0078 0.0041 0.0070 4,991,770 +0.00(+7.69%)
Jan 30, 2019 0.0043 0.0070 0.0043 0.0065 1,289,938 +0.00(+66.67%)
Jan 29, 2019 0.0045 0.0045 0.0035 0.0039 122,122 +0.00(+0.00%)
Jan 28, 2019 0.0039 0.0039 0.0039 0.0039 750 -0.00(-2.50%)
Jan 25, 2019 0.0046 0.0046 0.0040 0.0040 330,300 -0.00(-13.04%)
Jan 24, 2019 0.0047 0.0047 0.0039 0.0046 1,087,500 +0.00(+6.98%)
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.