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 29, 2017 0.0023 0.0023 0.0023 0 -0.00(-20.42%)
Dec 28, 2017 0.0022 0.0029 0.0022 0.0029 30,044 -0.00(-0.34%)
Dec 27, 2017 0.0029 0.0029 0.0021 0.0029 110,416 +0.00(+0.00%)
Dec 26, 2017 0.0022 0.0029 0.0021 0.0029 624,520 -0.00(-9.94%)
Dec 21, 2017 0.0032 0.0032 0.0032 0 +0.00(+53.33%)
Dec 20, 2017 0.0021 0.0021 0.0021 0.0021 1,676 -0.00(-16.00%)
Dec 19, 2017 0.0025 0.0025 0.0025 0.0025 46,509 +0.00(+4.17%)
Dec 18, 2017 0.0022 0.0025 0.0022 0.0024 520,810 -0.00(-25.00%)
Dec 15, 2017 0.0032 0.0032 0.0032 0.0032 94,000 +0.00(+0.00%)
Dec 14, 2017 0.0032 0.0032 0.0032 0.0032 57,009 +0.00(+0.00%)
Dec 13, 2017 0.0022 0.0032 0.0021 0.0032 104,000 +0.00(+0.00%)
Dec 12, 2017 0.0021 0.0032 0.0020 0.0032 219,000 +0.00(+0.00%)
Dec 07, 2017 0.0032 0.0032 0.0032 0 +0.00(+18.52%)
Dec 06, 2017 0.0027 0.0027 0.0027 0.0027 3,500 +0.00(+0.00%)
Dec 05, 2017 0.0035 0.0035 0.0027 0.0027 13,736 -0.00(-22.86%)
Dec 01, 2017 0.0035 0.0035 0.0035 0 +0.00(+29.63%)
Nov 30, 2017 0.0027 0.0027 0.0027 0.0027 25,000 -0.00(-28.95%)
Nov 29, 2017 0.0035 0.0038 0.0029 0.0038 34,005 +0.00(+0.00%)
Nov 28, 2017 0.0038 0.0038 0.0026 0.0038 30,671 +0.00(+0.00%)
Nov 27, 2017 0.0038 0.0038 0.0038 0.0038 20,042 +0.00(+58.33%)
Nov 24, 2017 0.0024 0.0024 0.0024 0.0024 537 -0.00(-29.20%)
Nov 22, 2017 0.0024 0.0035 0.0024 0.0034 30,000 -0.00(-10.79%)
Nov 21, 2017 0.0038 0.0038 0.0038 0.0038 10,000 +0.00(+0.00%)
Nov 20, 2017 0.0037 0.0038 0.0037 0.0038 62,920 +0.00(+2.70%)
Nov 17, 2017 0.0038 0.0038 0.0026 0.0037 30,000 -0.00(-2.63%)
Nov 16, 2017 0.0025 0.0038 0.0025 0.0038 158,336 +0.00(+26.67%)
Nov 15, 2017 0.0020 0.0030 0.0020 0.0030 517,380 +0.00(+20.00%)
Nov 14, 2017 0.0028 0.0028 0.0018 0.0025 687,000 -0.00(-10.71%)
Nov 13, 2017 0.0037 0.0037 0.0021 0.0028 462,516 -0.00(-24.32%)
Nov 10, 2017 0.0025 0.0037 0.0025 0.0037 748,578 +0.00(+11.78%)
Nov 09, 2017 0.0020 0.0040 0.0020 0.0033 5,415,866 +0.00(+65.50%)
Nov 08, 2017 0.0020 0.0020 0.0020 0.0020 150 +0.00(+0.00%)
Nov 06, 2017 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
Nov 03, 2017 0.0021 0.0021 0.0021 0.0021 22,125 +0.00(+0.00%)
Nov 02, 2017 0.0021 0.0025 0.0021 0.0021 65,160 +0.00(+0.00%)
Oct 31, 2017 0.0021 0.0021 0.0021 0 -0.00(-27.59%)
Oct 30, 2017 0.0029 0.0029 0.0029 0.0029 10,000 -0.00(-1.69%)
Oct 26, 2017 0.0029 0.0029 0.0029 0 -0.00(-1.67%)
Oct 24, 2017 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Oct 23, 2017 0.0030 0.0030 0.0025 0.0030 916,623 +0.00(+0.00%)
Oct 20, 2017 0.0024 0.0030 0.0024 0.0030 18,500 +0.00(+30.43%)
Oct 19, 2017 0.0023 0.0023 0.0023 0.0023 300,000 +0.00(+0.00%)
Oct 18, 2017 0.0024 0.0024 0.0021 0.0023 64,000 -0.00(-23.33%)
Oct 17, 2017 0.0030 0.0030 0.0029 0.0030 311,406 +0.00(+0.00%)
Oct 16, 2017 0.0026 0.0030 0.0025 0.0030 1,750,964 -0.00(-16.67%)
Oct 13, 2017 0.0036 0.0036 0.0036 0.0036 11,149 -0.00(-2.70%)
Oct 12, 2017 0.0030 0.0037 0.0030 0.0037 800,000 +0.00(+42.31%)
Oct 11, 2017 0.0028 0.0029 0.0026 0.0026 877,000 -0.00(-7.14%)
Oct 10, 2017 0.0028 0.0028 0.0028 0.0028 37,900 +0.00(+0.00%)
Oct 09, 2017 0.0036 0.0036 0.0028 0.0028 111,200 -0.00(-22.22%)
Oct 06, 2017 0.0032 0.0036 0.0032 0.0036 155,967 +0.00(+9.09%)
Oct 05, 2017 0.0032 0.0033 0.0032 0.0033 87,500 +0.00(+3.12%)
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.