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, 2018 0.0034 0.0034 0.0034 0 -0.00(-2.86%)
Mar 28, 2018 0.0030 0.0036 0.0030 0.0035 492,617 -0.00(-5.66%)
Mar 27, 2018 0.0035 0.0038 0.0030 0.0037 1,358,262 -0.00(-4.87%)
Mar 26, 2018 0.0039 0.0039 0.0033 0.0039 237,600 +0.00(+0.00%)
Mar 23, 2018 0.0040 0.0040 0.0033 0.0039 200,000 -0.00(-2.50%)
Mar 22, 2018 0.0038 0.0040 0.0033 0.0040 418,266 +0.00(+8.11%)
Mar 21, 2018 0.0041 0.0042 0.0032 0.0037 277,750 +0.00(+12.12%)
Mar 20, 2018 0.0032 0.0046 0.0032 0.0033 276,094 +0.00(+0.00%)
Mar 19, 2018 0.0046 0.0046 0.0032 0.0033 1,110,604 -0.00(-13.16%)
Mar 16, 2018 0.0045 0.0045 0.0033 0.0038 734,509 -0.00(-19.15%)
Mar 15, 2018 0.0045 0.0047 0.0033 0.0047 386,668 +0.00(+4.44%)
Mar 14, 2018 0.0046 0.0057 0.0045 0.0045 10,160,640 -0.00(-2.17%)
Mar 13, 2018 0.0033 0.0046 0.0030 0.0046 2,253,780 +0.00(+35.29%)
Mar 12, 2018 0.0035 0.0038 0.0028 0.0034 307,928 -0.00(-2.86%)
Mar 09, 2018 0.0030 0.0035 0.0030 0.0035 664,000 +0.00(+12.90%)
Mar 08, 2018 0.0034 0.0039 0.0031 0.0031 1,105,000 -0.00(-8.82%)
Mar 07, 2018 0.0034 0.0034 0.0030 0.0034 129,075 +0.00(+0.00%)
Mar 06, 2018 0.0040 0.0040 0.0026 0.0034 1,267,205 +0.00(+3.98%)
Mar 05, 2018 0.0042 0.0042 0.0032 0.0033 180,000 -0.00(-22.14%)
Mar 02, 2018 0.0040 0.0042 0.0034 0.0042 620,344 +0.00(+10.53%)
Mar 01, 2018 0.0039 0.0039 0.0036 0.0038 55,000 -0.00(-9.52%)
Feb 28, 2018 0.0048 0.0048 0.0032 0.0042 1,342,000 -0.00(-10.83%)
Feb 27, 2018 0.0039 0.0048 0.0039 0.0047 1,054,274 -0.00(-1.87%)
Feb 26, 2018 0.0049 0.0052 0.0038 0.0048 1,266,844 -0.00(-4.00%)
Feb 23, 2018 0.0042 0.0052 0.0037 0.0050 2,742,764 +0.00(+19.05%)
Feb 22, 2018 0.0033 0.0042 1,456,714 -0.00(-6.67%)
Feb 21, 2018 0.0055 0.0055 0.0044 0.0045 5,134,844 -0.00(-18.18%)
Feb 20, 2018 0.0028 0.0058 0.0028 0.0055 10,790,059 +0.00(+83.33%)
Feb 16, 2018 0.0030 0.0030 0.0030 0 -0.00(-11.76%)
Feb 15, 2018 0.0035 0.0035 0.0034 0.0034 31,434 -0.00(-2.86%)
Feb 14, 2018 0.0030 0.0035 0.0022 0.0035 2,942,009 +0.00(+16.67%)
Feb 13, 2018 0.0032 0.0032 0.0029 0.0030 2,260,000 -0.00(-30.23%)
Feb 12, 2018 0.0038 0.0043 0.0035 0.0043 555,867 +0.00(+13.16%)
Feb 09, 2018 0.0029 0.0038 0.0026 0.0038 910,000 +0.00(+26.67%)
Feb 07, 2018 0.0030 0.0030 0.0030 0 +0.00(+15.38%)
Feb 06, 2018 0.0029 0.0029 0.0026 0.0026 508,735 -0.00(-25.71%)
Feb 05, 2018 0.0043 0.0043 0.0028 0.0035 1,244,062 -0.00(-16.07%)
Feb 02, 2018 0.0054 0.0054 0.0028 0.0042 2,895,388 -0.00(-19.81%)
Feb 01, 2018 0.0025 0.0053 0.0025 0.0052 16,643,447 +0.00(+73.33%)
Jan 31, 2018 0.0030 0.0030 0.0030 0.0030 2,050 -0.00(-6.25%)
Jan 30, 2018 0.0032 0.0032 0.0032 0.0032 3,500 +0.00(+0.00%)
Jan 26, 2018 0.0032 0.0032 0.0032 21 +0.00(+0.00%)
Jan 25, 2018 0.0032 0.0032 0.0032 0.0032 1,700 +0.00(+3.23%)
Jan 24, 2018 0.0031 0.0031 0.0031 0.0031 64,516 -0.00(-0.96%)
Jan 23, 2018 0.0025 0.0032 0.0025 0.0031 46,010 +0.00(+0.97%)
Jan 19, 2018 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Jan 18, 2018 0.0025 0.0031 0.0025 0.0031 20,300 +0.00(+6.90%)
Jan 17, 2018 0.0022 0.0029 0.0022 0.0029 121,291 +0.00(+0.00%)
Jan 10, 2018 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Jan 09, 2018 0.0023 0.0029 0.0021 0.0029 211,991 +0.00(+0.35%)
Jan 08, 2018 0.0025 0.0029 0.0020 0.0029 803,352 -0.00(-6.77%)
Jan 05, 2018 0.0031 0.0031 0.0031 0.0031 3,000 +0.00(+3.33%)
Jan 04, 2018 0.0032 0.0032 0.0030 0.0030 28,399 -0.00(-6.25%)
Jan 03, 2018 0.0032 0.0032 0.0024 0.0032 27,000 +0.00(+28.00%)
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.