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 (%)
Jun 28, 2019 0.0099 0.0100 0.0095 0.0095 38,600 +0.00(+0.00%)
Jun 27, 2019 0.0095 0.0095 0.0095 0.0095 50,000 +0.00(+2.15%)
Jun 26, 2019 0.0091 0.0099 0.0091 0.0093 392,500 +0.00(+13.41%)
Jun 25, 2019 0.0082 0.0082 0.0082 0.0082 20,000 -0.00(-12.77%)
Jun 24, 2019 0.0105 0.0105 0.0082 0.0094 63,041 +0.00(+0.00%)
Jun 21, 2019 0.0093 0.0105 0.0093 0.0094 155,400 +0.00(+0.00%)
Jun 20, 2019 0.0103 0.0103 0.0094 0.0094 804,379 -0.00(-1.05%)
Jun 19, 2019 0.0086 0.0105 0.0086 0.0095 2,220,204 +0.00(+15.85%)
Jun 18, 2019 0.0086 0.0086 0.0082 0.0082 270,430 -0.00(-4.65%)
Jun 17, 2019 0.0082 0.0086 0.0082 0.0086 376,304 +0.00(+4.88%)
Jun 14, 2019 0.0080 0.0085 0.0070 0.0082 1,450,300 +0.00(+0.00%)
Jun 13, 2019 0.0073 0.0084 0.0073 0.0082 157,352 +0.00(+17.14%)
Jun 12, 2019 0.0073 0.0073 0.0069 0.0070 158,000 -0.00(-4.11%)
Jun 11, 2019 0.0059 0.0075 0.0059 0.0073 471,352 +0.00(+21.67%)
Jun 10, 2019 0.0060 0.0060 0.0055 0.0060 136,100 +0.00(+0.00%)
Jun 07, 2019 0.0055 0.0060 0.0055 0.0060 129,300 +0.00(+0.00%)
Jun 06, 2019 0.0056 0.0065 0.0055 0.0060 242,180 -0.00(-6.25%)
Jun 05, 2019 0.0074 0.0074 0.0054 0.0064 127,271 +0.00(+0.00%)
Jun 04, 2019 0.0065 0.0065 0.0064 0.0064 56,900 -0.00(-1.54%)
May 31, 2019 0.0065 0.0065 0.0065 0 +0.00(+20.37%)
May 30, 2019 0.0051 0.0059 0.0050 0.0054 407,024 -0.00(-6.90%)
May 29, 2019 0.0065 0.0071 0.0051 0.0058 716,500 -0.00(-18.31%)
May 28, 2019 0.0081 0.0081 0.0066 0.0071 540,330 -0.00(-7.79%)
May 24, 2019 0.0081 0.0081 0.0065 0.0077 1,546,500 -0.00(-1.28%)
May 23, 2019 0.0085 0.0086 0.0078 0.0078 625,000 +0.00(+0.00%)
May 22, 2019 0.0084 0.0085 0.0078 0.0078 511,679 -0.00(-8.24%)
May 21, 2019 0.0096 0.0112 0.0060 0.0085 2,584,452 -0.00(-11.46%)
May 20, 2019 0.0151 0.0158 0.0092 0.0096 2,865,195 -0.01(-39.62%)
May 17, 2019 0.0160 0.0188 0.0147 0.0159 686,900 +0.00(+8.90%)
May 16, 2019 0.0174 0.0190 0.0146 0.0146 661,250 -0.00(-16.09%)
May 15, 2019 0.0175 0.0195 0.0150 0.0174 1,285,854 +0.00(+1.75%)
May 14, 2019 0.0160 0.0218 0.0160 0.0171 2,910,428 -0.00(-1.16%)
May 13, 2019 0.0166 0.0173 0.0166 0.0173 667,628 +0.00(+7.45%)
May 10, 2019 0.0166 0.0170 0.0160 0.0161 600,800 -0.00(-4.17%)
May 09, 2019 0.0160 0.0180 0.0160 0.0168 754,715 +0.00(+5.00%)
May 08, 2019 0.0160 0.0179 0.0151 0.0160 1,656,184 +0.00(+0.00%)
May 07, 2019 0.0148 0.0160 0.0135 0.0160 963,116 +0.00(+19.40%)
May 06, 2019 0.0140 0.0140 0.0132 0.0134 234,007 -0.00(-4.29%)
May 03, 2019 0.0131 0.0140 0.0130 0.0140 357,200 -0.00(-2.10%)
May 02, 2019 0.0157 0.0157 0.0126 0.0143 1,117,789 +0.00(+2.14%)
May 01, 2019 0.0165 0.0167 0.0138 0.0140 425,574 -0.00(-14.63%)
Apr 30, 2019 0.0173 0.0179 0.0159 0.0164 220,500 -0.00(-5.20%)
Apr 29, 2019 0.0218 0.0218 0.0150 0.0173 387,591 +0.00(+0.58%)
Apr 26, 2019 0.0190 0.0199 0.0160 0.0172 742,300 -0.00(-9.47%)
Apr 25, 2019 0.0165 0.0190 0.0165 0.0190 229,590 +0.00(+18.75%)
Apr 24, 2019 0.0159 0.0170 0.0159 0.0160 392,551 +0.00(+1.27%)
Apr 23, 2019 0.0150 0.0199 0.0123 0.0158 589,042 +0.00(+12.06%)
Apr 22, 2019 0.0179 0.0179 0.0141 0.0141 704,001 -0.00(-12.42%)
Apr 18, 2019 0.0199 0.0220 0.0150 0.0161 952,000 -0.00(-9.55%)
Apr 17, 2019 0.0200 0.0200 0.0160 0.0178 832,065 +0.00(+4.71%)
Apr 16, 2019 0.0193 0.0220 0.0155 0.0170 1,439,853 -0.00(-12.82%)
Apr 15, 2019 0.0245 0.0245 0.0190 0.0195 820,626 -0.00(-11.36%)
Apr 12, 2019 0.0193 0.0220 0.0180 0.0220 408,500 +0.00(+15.79%)
Apr 11, 2019 0.0229 0.0229 0.0180 0.0190 285,104 +0.00(+8.57%)
Apr 10, 2019 0.0165 0.0237 0.0165 0.0175 180,635 -0.00(-7.89%)
Apr 09, 2019 0.0200 0.0238 0.0190 0.0190 859,225 -0.00(-11.63%)
Apr 08, 2019 0.0220 0.0243 0.0185 0.0215 1,638,556 +0.00(+2.38%)
Apr 05, 2019 0.0205 0.0220 0.0195 0.0210 346,900 +0.00(+5.00%)
Apr 04, 2019 0.0205 0.0205 0.0189 0.0200 118,390 +0.00(+5.26%)
Apr 03, 2019 0.0197 0.0208 0.0175 0.0190 138,624 +0.00(+9.83%)
Apr 02, 2019 0.0207 0.0207 0.0173 0.0173 362,898 -0.00(-13.50%)
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.