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, 2020 0.0007 0.0015 0.0006 0.0009 425,238,304 +0.00(+50.00%)
Mar 30, 2020 0.0004 0.0006 0.0003 0.0006 111,449,584 +0.00(+100.00%)
Mar 27, 2020 0.0004 0.0004 0.0002 0.0003 4,398,000 -0.00(-25.00%)
Mar 26, 2020 0.0004 0.0004 0.0002 0.0004 16,263,970 +0.00(+0.00%)
Mar 25, 2020 0.0004 0.0004 0.0002 0.0004 24,455,040 +0.00(+0.00%)
Mar 24, 2020 0.0004 0.0004 0.0002 0.0004 1,980,800 +0.00(+0.00%)
Mar 23, 2020 0.0004 0.0004 0.0003 0.0004 4,139,000 +0.00(+0.00%)
Mar 20, 2020 0.0004 0.0004 0.0002 0.0004 28,996,100 +0.00(+0.00%)
Mar 19, 2020 0.0003 0.0004 0.0003 0.0004 28,801,544 +0.00(+0.00%)
Mar 18, 2020 0.0005 0.0005 0.0003 0.0004 25,080,084 -0.00(-20.00%)
Mar 17, 2020 0.0005 0.0005 0.0004 0.0005 3,645,817 +0.00(+0.00%)
Mar 16, 2020 0.0005 0.0005 0.0005 0.0005 1,100,000 -0.00(-16.67%)
Mar 13, 2020 0.0004 0.0006 0.0004 0.0006 33,720,600 +0.00(+0.00%)
Mar 12, 2020 0.0006 0.0006 0.0004 0.0006 59,752,600 -0.00(-14.29%)
Mar 11, 2020 0.0005 0.0009 0.0005 0.0007 73,642,176 +0.00(+40.00%)
Mar 10, 2020 0.0006 0.0006 0.0005 0.0005 37,762,224 -0.00(-16.67%)
Mar 09, 2020 0.0007 0.0007 0.0005 0.0006 24,756,758 +0.00(+0.00%)
Mar 06, 2020 0.0008 0.0008 0.0006 0.0006 11,866,899 -0.00(-25.00%)
Mar 05, 2020 0.0006 0.0008 0.0006 0.0008 16,435,467 +0.00(+14.29%)
Mar 04, 2020 0.0007 0.0007 0.0005 0.0007 6,711,705 +0.00(+0.00%)
Mar 03, 2020 0.0006 0.0007 0.0006 0.0007 12,133,333 +0.00(+40.00%)
Mar 02, 2020 0.0007 0.0007 0.0005 0.0005 10,577,038 -0.00(-28.57%)
Feb 28, 2020 0.0006 0.0007 0.0005 0.0007 12,854,700 +0.00(+16.67%)
Feb 27, 2020 0.0008 0.0008 0.0006 0.0006 7,704,878 -0.00(-25.00%)
Feb 26, 2020 0.0007 0.0009 0.0007 0.0008 16,515,547 +0.00(+0.00%)
Feb 25, 2020 0.0011 0.0011 0.0008 0.0008 26,570,620 -0.00(-20.00%)
Feb 24, 2020 0.0013 0.0013 0.0010 0.0010 5,965,517 -0.00(-9.09%)
Feb 21, 2020 0.0012 0.0013 0.0011 0.0011 2,184,200 -0.00(-8.33%)
Feb 20, 2020 0.0012 0.0012 0.0011 0.0012 4,972,470 +0.00(+9.09%)
Feb 19, 2020 0.0011 0.0013 0.0011 0.0011 3,406,449 +0.00(+0.00%)
Feb 18, 2020 0.0013 0.0014 0.0011 0.0011 2,844,576 -0.00(-15.38%)
Feb 14, 2020 0.0012 0.0015 0.0011 0.0013 14,944,800 +0.00(+18.18%)
Feb 13, 2020 0.0013 0.0013 0.0011 0.0011 8,806,497 +0.00(+0.00%)
Feb 12, 2020 0.0014 0.0014 0.0011 0.0011 3,658,652 -0.00(-21.43%)
Feb 11, 2020 0.0013 0.0014 0.0012 0.0014 9,500,182 -0.00(-6.67%)
Feb 10, 2020 0.0015 0.0015 0.0014 0.0015 4,430,267 +0.00(+0.00%)
Feb 07, 2020 0.0015 0.0016 0.0014 0.0015 4,226,800 -0.00(-6.25%)
Feb 06, 2020 0.0015 0.0016 0.0014 0.0016 5,351,492 +0.00(+0.00%)
Feb 05, 2020 0.0015 0.0016 0.0013 0.0016 3,821,234 +0.00(+23.08%)
Feb 04, 2020 0.0016 0.0016 0.0012 0.0013 12,113,368 -0.00(-18.75%)
Feb 03, 2020 0.0015 0.0017 0.0014 0.0016 2,985,274 -0.00(-5.88%)
Jan 31, 2020 0.0017 0.0020 0.0015 0.0017 9,803,700 -0.00(-5.56%)
Jan 30, 2020 0.0019 0.0021 0.0018 0.0018 4,379,735 -0.00(-5.26%)
Jan 29, 2020 0.0023 0.0023 0.0016 0.0019 17,836,758 -0.00(-17.39%)
Jan 28, 2020 0.0022 0.0026 0.0021 0.0023 8,228,168 +0.00(+9.52%)
Jan 27, 2020 0.0025 0.0027 0.0021 0.0021 8,470,534 -0.00(-12.50%)
Jan 24, 2020 0.0021 0.0024 0.0020 0.0024 5,156,400 +0.00(+0.00%)
Jan 23, 2020 0.0020 0.0026 0.0017 0.0024 10,599,780 +0.00(+26.32%)
Jan 22, 2020 0.0028 0.0028 0.0016 0.0019 22,680,804 -0.00(-34.48%)
Jan 21, 2020 0.0034 0.0034 0.0024 0.0029 4,558,629 +0.00(+0.00%)
Jan 17, 2020 0.0030 0.0033 0.0022 0.0029 4,451,200 +0.00(+3.57%)
Jan 16, 2020 0.0032 0.0034 0.0028 0.0028 5,302,445 -0.00(-12.50%)
Jan 15, 2020 0.0030 0.0036 0.0030 0.0032 13,094,634 +0.00(+14.29%)
Jan 14, 2020 0.0030 0.0032 0.0026 0.0028 10,089,055 -0.00(-9.68%)
Jan 13, 2020 0.0030 0.0035 0.0027 0.0031 12,165,691 +0.00(+3.33%)
Jan 10, 2020 0.0030 0.0033 0.0026 0.0030 29,121,600 -0.00(-6.25%)
Jan 09, 2020 0.0037 0.0045 0.0030 0.0032 34,713,196 -0.00(-5.88%)
Jan 08, 2020 0.0025 0.0036 0.0025 0.0034 28,635,300 +0.00(+21.43%)
Jan 07, 2020 0.0022 0.0033 0.0019 0.0028 37,847,664 +0.00(+33.33%)
Jan 06, 2020 0.0020 0.0024 0.0019 0.0021 21,818,524 +0.00(+10.53%)
Jan 03, 2020 0.0020 0.0022 0.0016 0.0019 27,132,400 -0.00(-5.00%)
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.