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 (%)
Nov 29, 2019 0.0025 0.0025 0.0022 0.0023 852,600 -0.00(-8.00%)
Nov 27, 2019 0.0022 0.0025 0.0020 0.0025 1,170,600 +0.00(+13.64%)
Nov 26, 2019 0.0025 0.0025 0.0013 0.0022 2,218,001 -0.00(-8.33%)
Nov 25, 2019 0.0025 0.0029 0.0024 0.0024 323,000 -0.00(-7.69%)
Nov 22, 2019 0.0035 0.0040 0.0026 0.0026 2,288,400 -0.00(-23.53%)
Nov 21, 2019 0.0033 0.0034 0.0026 0.0034 1,213,048 +0.00(+3.03%)
Nov 20, 2019 0.0050 0.0050 0.0015 0.0033 5,217,560 -0.00(-48.44%)
Nov 19, 2019 0.0073 0.0073 0.0051 0.0064 153,896 -0.00(-13.51%)
Nov 18, 2019 0.0075 0.0075 0.0074 0.0074 24,070 +0.00(+0.00%)
Nov 15, 2019 0.0062 0.0074 0.0050 0.0074 14,600 +0.00(+1.37%)
Nov 14, 2019 0.0060 0.0073 0.0052 0.0073 169,004 -0.00(-2.67%)
Nov 13, 2019 0.0070 0.0075 0.0050 0.0075 31,000 -0.00(-6.25%)
Nov 12, 2019 0.0075 0.0080 0.0075 0.0080 28,000 -0.00(-9.09%)
Nov 08, 2019 0.0088 0.0088 0.0088 0 +0.00(+18.92%)
Nov 07, 2019 0.0068 0.0074 0.0050 0.0074 43,000 +0.00(+13.85%)
Nov 06, 2019 0.0055 0.0065 0.0055 0.0065 55,000 -0.00(-2.99%)
Nov 05, 2019 0.0068 0.0068 0.0067 0.0067 20,150 +0.00(+0.00%)
Nov 04, 2019 0.0059 0.0067 0.0059 0.0067 59,999 +0.00(+6.35%)
Nov 01, 2019 0.0068 0.0068 0.0063 0.0063 185,000 -0.00(-5.97%)
Oct 31, 2019 0.0052 0.0067 0.0052 0.0067 135,109 -0.00(-1.47%)
Oct 30, 2019 0.0068 0.0068 0.0067 0.0068 74,000 +0.00(+0.00%)
Oct 29, 2019 0.0065 0.0068 0.0065 0.0068 120,050 +0.00(+4.62%)
Oct 28, 2019 0.0070 0.0070 0.0065 0.0065 155,000 -0.00(-7.14%)
Oct 25, 2019 0.0070 0.0070 0.0060 0.0070 93,700 +0.00(+25.00%)
Oct 24, 2019 0.0052 0.0070 0.0052 0.0056 172,500 -0.00(-29.11%)
Oct 23, 2019 0.0085 0.0085 0.0062 0.0079 20,000 -0.00(-7.06%)
Oct 22, 2019 0.0085 0.0085 0.0085 0.0085 2,103 -0.00(-1.16%)
Oct 21, 2019 0.0065 0.0086 0.0065 0.0086 18,040 +0.00(+11.69%)
Oct 18, 2019 0.0066 0.0085 0.0051 0.0077 304,900 +0.00(+16.67%)
Oct 17, 2019 0.0088 0.0088 0.0066 0.0066 176,525 +0.00(+0.00%)
Oct 16, 2019 0.0062 0.0089 0.0060 0.0066 350,516 -0.00(-23.26%)
Oct 15, 2019 0.0088 0.0088 0.0080 0.0086 165,000 +0.00(+0.00%)
Oct 11, 2019 0.0086 0.0086 0.0086 0 +0.00(+3.61%)
Oct 10, 2019 0.0083 0.0083 0.0083 0.0083 750 +0.00(+3.75%)
Oct 09, 2019 0.0083 0.0083 0.0080 0.0080 30,001 -0.00(-3.61%)
Oct 07, 2019 0.0083 0.0083 0.0083 0 +0.00(+0.00%)
Oct 04, 2019 0.0083 0.0083 0.0063 0.0083 24,000 +0.00(+0.00%)
Oct 03, 2019 0.0065 0.0083 0.0062 0.0083 195,500 +0.00(+18.57%)
Oct 02, 2019 0.0070 0.0070 0.0070 0.0070 120,000 -0.00(-5.41%)
Oct 01, 2019 0.0067 0.0074 0.0067 0.0074 145,000 +0.00(+1.37%)
Sep 30, 2019 0.0078 0.0078 0.0067 0.0073 105,775 -0.00(-12.05%)
Sep 27, 2019 0.0080 0.0090 0.0066 0.0083 213,000 -0.00(-7.78%)
Sep 26, 2019 0.0080 0.0090 0.0070 0.0090 122,500 +0.00(+0.00%)
Sep 25, 2019 0.0080 0.0094 0.0080 0.0090 109,632 -0.00(-7.22%)
Sep 24, 2019 0.0097 0.0097 0.0097 0.0097 10,000 +0.00(+10.23%)
Sep 23, 2019 0.0070 0.0088 0.0065 0.0088 826,000 -0.00(-9.28%)
Sep 20, 2019 0.0080 0.0097 0.0080 0.0097 75,000 +0.00(+2.11%)
Sep 17, 2019 0.0095 0.0095 0.0095 0 +0.00(+5.56%)
Sep 16, 2019 0.0080 0.0095 0.0080 0.0090 294,850 +0.00(+12.50%)
Sep 13, 2019 0.0097 0.0097 0.0080 0.0080 14,100 -0.00(-16.67%)
Sep 12, 2019 0.0100 0.0100 0.0096 0.0096 22,002 -0.00(-1.03%)
Sep 10, 2019 0.0097 0.0097 0.0097 0 -0.00(-2.02%)
Sep 09, 2019 0.0099 0.0099 0.0071 0.0099 18,770 +0.00(+2.06%)
Sep 06, 2019 0.0100 0.0120 0.0071 0.0097 20,100 -0.00(-3.00%)
Sep 05, 2019 0.0070 0.0100 0.0070 0.0100 46,971 -0.00(-6.54%)
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.