Abco Energy Inc (OP: ABCE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2022				0.0010	0	+0.00(+0.00%)
Nov 23, 2022				0.0010	0	+0.00(+42.86%)
Nov 22, 2022	0.0007	0.0007	0.0007	0.0007	329,112	-0.00(-82.93%)
Nov 21, 2022	0.0003	0.0041	0.0003	0.0041	68,100	+0.00(+925.00%)
Nov 17, 2022				0.0004	61	+0.00(+0.00%)
Nov 16, 2022	0.0004	0.0004	0.0004	0.0004	100	+0.00(+300.00%)
Nov 11, 2022				0.0001	0	-0.00(-87.50%)
Oct 28, 2022				0.0008	0	+0.00(+0.00%)
Oct 25, 2022				0.0008	0	+0.00(+0.00%)
Oct 18, 2022				0.0008	0	-0.00(-11.11%)
Oct 11, 2022				0.0009	0	+0.00(+12.50%)
Oct 07, 2022				0.0008	0	-0.00(-80.49%)
Sep 28, 2022				0.0041	0	+0.00(+0.00%)
Sep 26, 2022				0.0041	0	-0.00(-6.82%)
Sep 23, 2022	0.0036	0.0044	0.0036	0.0044	1,156	+0.00(+7.32%)
Sep 22, 2022	0.0041	0.0041	0.0041	0.0041	10,361	+0.00(+7.89%)
Sep 21, 2022	0.0040	0.0040	0.0038	0.0038	63,450	-0.00(-5.00%)
Sep 20, 2022	0.0040	0.0040	0.0040	0.0040	81,812	+0.00(+0.00%)
Sep 19, 2022	0.0040	0.0040	0.0040	0.0040	33,000	+0.00(+0.00%)
Sep 16, 2022	0.0046	0.0047	0.0040	0.0040	35,000	-0.00(-14.89%)
Sep 14, 2022				0.0047	0	+0.00(+2.17%)
Sep 12, 2022				0.0046	0	+0.00(+0.00%)
Sep 09, 2022	0.0046	0.0046	0.0046	0.0046	35,000	+0.00(+6.98%)
Sep 08, 2022	0.0042	0.0044	0.0042	0.0043	562,600	+0.00(+2.38%)
Sep 07, 2022	0.0042	0.0045	0.0041	0.0042	823,221	+0.00(+2.44%)
Sep 06, 2022	0.0055	0.0055	0.0041	0.0041	1,967,624	-0.00(-25.45%)
Sep 02, 2022	0.0050	0.0055	0.0041	0.0055	115,207	+0.00(+3.77%)
Sep 01, 2022	0.0047	0.0055	0.0047	0.0053	61,079	+0.00(+6.00%)
Aug 31, 2022	0.0051	0.0055	0.0050	0.0050	111,666	+0.00(+2.04%)
Aug 30, 2022	0.0059	0.0059	0.0047	0.0049	421,990	-0.00(-18.33%)
Aug 29, 2022	0.0056	0.0062	0.0048	0.0060	372,830	-0.00(-4.76%)
Aug 26, 2022	0.0062	0.0063	0.0060	0.0063	124,749	+0.00(+5.00%)
Aug 25, 2022	0.0057	0.0060	0.0057	0.0060	116,648	+0.00(+15.38%)
Aug 24, 2022	0.0052	0.0052	0.0052	0.0052	1,100	+0.00(+0.00%)
Aug 23, 2022	0.0065	0.0070	0.0050	0.0052	1,102,624	-0.00(-22.39%)
Aug 22, 2022	0.0068	0.0068	0.0067	0.0067	52,382	-0.00(-1.47%)
Aug 19, 2022	0.0068	0.0068	0.0067	0.0068	33,877	+0.00(+1.49%)
Aug 18, 2022	0.0066	0.0073	0.0066	0.0067	401,515	-0.00(-1.47%)
Aug 17, 2022	0.0061	0.0068	0.0061	0.0068	10,800	+0.00(+11.48%)
Aug 16, 2022	0.0069	0.0069	0.0061	0.0061	18,401	+0.00(+0.00%)
Aug 15, 2022	0.0070	0.0070	0.0061	0.0061	138,270	-0.00(-12.86%)
Aug 12, 2022	0.0072	0.0072	0.0060	0.0070	115,765	-0.00(-2.78%)
Aug 11, 2022	0.0070	0.0072	0.0070	0.0072	34,307	+0.00(+2.86%)
Aug 10, 2022	0.0065	0.0070	0.0060	0.0070	212,593	+0.00(+9.37%)
Aug 09, 2022	0.0069	0.0069	0.0064	0.0064	282,237	-0.00(-8.57%)
Aug 08, 2022	0.0059	0.0080	0.0059	0.0070	2,202,219	+0.00(+52.17%)
Aug 05, 2022	0.0047	0.0047	0.0046	0.0046	175,049	+0.00(+0.00%)
Aug 04, 2022	0.0060	0.0063	0.0046	0.0046	521,650	-0.00(-16.36%)
Aug 03, 2022	0.0060	0.0060	0.0055	0.0055	88,240	+0.00(+0.00%)
Aug 02, 2022	0.0061	0.0061	0.0055	0.0055	168,214	-0.00(-9.84%)
Aug 01, 2022	0.0061	0.0061	0.0061	0.0061	980	-0.00(-1.61%)
Jul 29, 2022	0.0070	0.0070	0.0062	0.0062	193,846	-0.00(-7.46%)
Jul 28, 2022	0.0065	0.0067	0.0060	0.0067	132,501	+0.00(+21.82%)
Jul 27, 2022	0.0064	0.0067	0.0054	0.0055	735,231	-0.00(-11.29%)
Jul 26, 2022	0.0076	0.0103	0.0060	0.0062	7,217,896	+0.00(+3.33%)
Jul 25, 2022	0.0050	0.0060	0.0050	0.0060	53,333	+0.00(+20.00%)
Jul 22, 2022	0.0060	0.0062	0.0050	0.0050	614,000	-0.00(-16.67%)
Jul 21, 2022	0.0060	0.0060	0.0060	0.0060	2,059	+0.00(+3.45%)
Jul 19, 2022				0.0058	0	+0.00(+13.73%)
Jul 18, 2022	0.0051	0.0051	0.0051	0.0051	1,600	+0.00(+4.08%)
Jul 15, 2022	0.0049	0.0049	0.0047	0.0049	180,171	-0.00(-7.55%)
Jul 14, 2022	0.0053	0.0053	0.0053	0.0053	50,000	+0.00(+0.00%)
Jul 13, 2022	0.0055	0.0056	0.0053	0.0053	227,021	+0.00(+29.27%)
Jul 12, 2022	0.0052	0.0052	0.0041	0.0041	100,000	-0.00(-19.61%)
Jul 11, 2022	0.0047	0.0051	0.0047	0.0051	26,341	+0.00(+27.50%)
Jul 08, 2022	0.0040	0.0040	0.0040	0.0040	20,011	-0.00(-18.37%)
Jul 07, 2022	0.0052	0.0052	0.0049	0.0049	23,434	-0.00(-7.55%)
Jul 06, 2022	0.0046	0.0053	0.0046	0.0053	118,000	+0.00(+17.78%)
Jul 05, 2022	0.0040	0.0045	0.0040	0.0045	6,001	+0.00(+12.50%)
Jul 01, 2022	0.0040	0.0040	0.0038	0.0040	40,000	+0.00(+0.00%)
Jun 30, 2022	0.0040	0.0047	0.0040	0.0040	4,680	+0.00(+0.00%)
Jun 29, 2022	0.0043	0.0053	0.0040	0.0040	187,741	-0.00(-4.76%)
Jun 28, 2022	0.0053	0.0053	0.0041	0.0042	21,950	-0.00(-20.75%)
Jun 27, 2022	0.0047	0.0053	0.0047	0.0053	5,700	+0.00(+6.00%)
Jun 24, 2022	0.0050	0.0051	0.0050	0.0050	94,418	+0.00(+4.17%)
Jun 23, 2022	0.0045	0.0049	0.0045	0.0048	498	+0.00(+6.67%)
Jun 22, 2022	0.0041	0.0049	0.0041	0.0045	240,918	+0.00(+9.76%)
Jun 21, 2022	0.0050	0.0058	0.0041	0.0041	1,301,001	-0.00(-12.77%)
Jun 17, 2022	0.0040	0.0047	0.0040	0.0047	7,000	+0.00(+17.50%)
Jun 16, 2022	0.0041	0.0048	0.0040	0.0040	251,535	-0.00(-4.76%)
Jun 15, 2022	0.0051	0.0059	0.0036	0.0042	197,068	-0.00(-27.59%)
Jun 14, 2022	0.0044	0.0061	0.0044	0.0058	2,486,704	+0.00(+56.76%)
Jun 13, 2022	0.0037	0.0037	0.0037	0.0037	58,800	-0.00(-2.63%)
Jun 10, 2022	0.0038	0.0038	0.0038	0.0038	1,020	+0.00(+2.70%)
Jun 09, 2022	0.0036	0.0037	0.0036	0.0037	65,639	+0.00(+2.78%)
Jun 08, 2022	0.0040	0.0050	0.0036	0.0036	796,063	-0.00(-10.00%)
Jun 07, 2022	0.0042	0.0042	0.0035	0.0040	38,312	+0.00(+11.11%)
Jun 03, 2022				0.0036	0	-0.00(-16.28%)
Jun 02, 2022	0.0043	0.0043	0.0043	0.0043	1,000	-0.00(-2.27%)
Jun 01, 2022	0.0045	0.0045	0.0044	0.0044	7,500	+0.00(+29.41%)
May 31, 2022	0.0045	0.0045	0.0034	0.0034	235,672	-0.00(-15.00%)
May 27, 2022	0.0038	0.0040	0.0034	0.0040	219,390	+0.00(+17.65%)
May 25, 2022				0.0034	59	+0.00(+3.03%)
May 24, 2022	0.0038	0.0044	0.0033	0.0033	1,335,030	-0.00(-25.00%)
May 23, 2022	0.0044	0.0045	0.0044	0.0044	28,148	+0.00(+12.82%)
May 20, 2022	0.0065	0.0065	0.0038	0.0039	1,833,420	-0.00(-40.00%)
May 19, 2022	0.0048	0.0097	0.0042	0.0065	8,715,123	+0.00(+80.56%)
May 18, 2022	0.0032	0.0046	0.0032	0.0036	1,295,398	+0.00(+16.13%)
May 17, 2022	0.0032	0.0034	0.0030	0.0031	785,390	-0.00(-3.13%)
May 16, 2022	0.0034	0.0034	0.0032	0.0032	111,280	+0.00(+6.67%)
May 13, 2022	0.0035	0.0035	0.0030	0.0030	114,137	-0.00(-11.76%)
May 12, 2022	0.0034	0.0034	0.0032	0.0034	2,600	+0.00(+6.25%)
May 11, 2022	0.0038	0.0038	0.0032	0.0032	169,068	+0.00(+0.00%)
May 10, 2022	0.0043	0.0045	0.0030	0.0032	1,916,950	-0.00(-11.11%)
May 09, 2022	0.0043	0.0043	0.0033	0.0036	706,855	-0.00(-18.18%)
May 06, 2022	0.0044	0.0044	0.0042	0.0044	3,678	+0.00(+4.76%)
May 05, 2022	0.0043	0.0043	0.0042	0.0042	224,992	+0.00(+0.00%)
May 04, 2022	0.0044	0.0045	0.0042	0.0042	25,452	-0.00(-2.33%)
May 03, 2022	0.0043	0.0043	0.0040	0.0043	54,210	-0.00(-2.27%)
May 02, 2022	0.0044	0.0044	0.0044	0.0044	5,000	+0.00(+10.00%)
Apr 29, 2022	0.0043	0.0043	0.0040	0.0040	62,701	-0.00(-4.76%)
Apr 28, 2022	0.0044	0.0044	0.0036	0.0042	49,319	+0.00(+20.00%)
Apr 27, 2022	0.0045	0.0045	0.0035	0.0035	318,651	-0.00(-20.45%)
Apr 26, 2022	0.0044	0.0044	0.0044	0.0044	7,500	-0.00(-8.33%)
Apr 25, 2022	0.0048	0.0048	0.0048	0.0048	7,793	+0.00(+0.00%)
Apr 22, 2022	0.0047	0.0048	0.0045	0.0048	129,799	+0.00(+4.35%)
Apr 21, 2022	0.0046	0.0046	0.0046	0.0046	729,406	+0.00(+0.00%)
Apr 19, 2022				0.0046	120	-0.00(-2.13%)
Apr 18, 2022	0.0051	0.0053	0.0045	0.0047	994,039	-0.00(-7.84%)
Apr 14, 2022	0.0051	0.0051	0.0051	0.0051	95,000	-0.00(-15.00%)
Apr 13, 2022	0.0052	0.0060	0.0051	0.0060	85,244	+0.00(+15.38%)
Apr 12, 2022	0.0053	0.0053	0.0052	0.0052	42,200	-0.00(-13.33%)
Apr 11, 2022	0.0055	0.0060	0.0052	0.0060	1,048,123	+0.00(+9.09%)
Apr 08, 2022	0.0055	0.0055	0.0052	0.0055	456,801	+0.00(+5.77%)
Apr 07, 2022	0.0062	0.0062	0.0052	0.0052	134,000	-0.00(-13.33%)
Apr 06, 2022	0.0050	0.0060	0.0050	0.0060	805,669	+0.00(+17.65%)
Apr 05, 2022	0.0052	0.0052	0.0050	0.0051	942,000	-0.00(-5.56%)
Apr 04, 2022	0.0055	0.0055	0.0043	0.0054	113,795	+0.00(+17.39%)
Apr 01, 2022	0.0046	0.0046	0.0046	0.0046	126,000	-0.00(-23.33%)
Mar 31, 2022	0.0050	0.0060	0.0042	0.0060	111,569	+0.00(+20.00%)
Mar 30, 2022	0.0040	0.0055	0.0040	0.0050	1,712,098	+0.00(+25.00%)
Mar 29, 2022	0.0045	0.0055	0.0040	0.0040	635,000	-0.00(-4.76%)
Mar 28, 2022	0.0048	0.0050	0.0040	0.0042	728,233	-0.00(-10.64%)
Mar 25, 2022	0.0047	0.0049	0.0047	0.0047	20,003	+0.00(+4.44%)
Mar 24, 2022	0.0049	0.0049	0.0045	0.0045	11,800	-0.00(-8.16%)
Mar 23, 2022	0.0043	0.0050	0.0040	0.0049	926,956	+0.00(+22.50%)
Mar 21, 2022				0.0040	0	-0.00(-6.98%)
Mar 18, 2022	0.0040	0.0043	0.0037	0.0043	721,519	+0.00(+0.00%)
Mar 17, 2022	0.0045	0.0045	0.0041	0.0043	20,231	+0.00(+13.16%)
Mar 16, 2022	0.0045	0.0045	0.0038	0.0038	70,000	+0.00(+2.70%)
Mar 15, 2022	0.0050	0.0050	0.0037	0.0037	789,205	-0.00(-19.57%)
Mar 14, 2022	0.0051	0.0051	0.0046	0.0046	29,248	+0.00(+2.22%)
Mar 11, 2022	0.0043	0.0053	0.0040	0.0045	277,139	+0.00(+7.14%)
Mar 10, 2022	0.0043	0.0045	0.0042	0.0042	642,832	-0.00(-16.00%)
Mar 09, 2022	0.0049	0.0050	0.0040	0.0050	446,356	+0.00(+0.00%)
Mar 08, 2022	0.0052	0.0056	0.0047	0.0050	2,157,315	-0.00(-5.66%)
Mar 07, 2022	0.0039	0.0056	0.0039	0.0053	2,693,775	+0.00(+43.24%)
Mar 04, 2022	0.0043	0.0045	0.0037	0.0037	665,510	-0.00(-9.76%)
Mar 03, 2022	0.0043	0.0044	0.0041	0.0041	608,945	-0.00(-4.65%)
Mar 02, 2022	0.0041	0.0045	0.0041	0.0043	137,530	+0.00(+7.50%)
Mar 01, 2022	0.0045	0.0045	0.0040	0.0040	75,787	+0.00(+11.11%)
Feb 28, 2022	0.0044	0.0049	0.0035	0.0036	794,124	-0.00(-26.53%)
Feb 25, 2022	0.0050	0.0049	0.0039	0.0049	115,115	+0.00(+22.50%)
Feb 24, 2022	0.0040	0.0045	0.0040	0.0040	152,800	-0.00(-4.76%)
Feb 23, 2022	0.0049	0.0050	0.0040	0.0042	383,865	-0.00(-8.70%)
Feb 22, 2022	0.0048	0.0055	0.0044	0.0046	218,801	-0.00(-11.54%)
Feb 18, 2022				0.0052	0	+0.00(+20.93%)
Feb 17, 2022	0.0043	0.0051	0.0043	0.0043	536,400	-0.00(-4.44%)
Feb 16, 2022	0.0045	0.0046	0.0036	0.0045	1,033,484	+0.00(+12.50%)
Feb 15, 2022	0.0046	0.0046	0.0040	0.0040	190,259	+0.00(+0.00%)
Feb 14, 2022	0.0044	0.0044	0.0040	0.0040	1,179,600	-0.00(-13.04%)
Feb 11, 2022	0.0050	0.0050	0.0041	0.0046	54,200	+0.00(+12.20%)
Feb 10, 2022	0.0045	0.0046	0.0041	0.0041	1,762,876	-0.00(-10.87%)
Feb 09, 2022	0.0045	0.0047	0.0045	0.0046	60,250	-0.00(-6.12%)
Feb 08, 2022	0.0048	0.0049	0.0045	0.0049	386,467	+0.00(+6.52%)
Feb 07, 2022	0.0048	0.0049	0.0043	0.0046	192,962	-0.00(-4.17%)
Feb 04, 2022	0.0047	0.0048	0.0041	0.0048	553,159	+0.00(+14.29%)
Feb 03, 2022	0.0046	0.0052	0.0041	0.0042	1,091,321	-0.00(-27.59%)
Feb 02, 2022	0.0058	0.0058	0.0058	0.0058	27,250	+0.00(+16.00%)
Feb 01, 2022	0.0050	0.0055	0.0042	0.0050	586,177	+0.00(+0.00%)
Jan 31, 2022	0.0050	0.0055	0.0046	0.0050	914,940	+0.00(+16.28%)
Jan 28, 2022	0.0064	0.0064	0.0042	0.0043	3,930,463	-0.00(-28.33%)
Jan 27, 2022	0.0065	0.0065	0.0056	0.0060	388,976	-0.00(-7.69%)
Jan 26, 2022	0.0079	0.0079	0.0064	0.0065	115,184	-0.00(-12.16%)
Jan 25, 2022	0.0063	0.0080	0.0061	0.0074	746,919	+0.00(+23.33%)
Jan 24, 2022	0.0060	0.0063	0.0056	0.0060	542,764	+0.00(+0.00%)
Jan 21, 2022	0.0055	0.0060	0.0055	0.0060	942,964	+0.00(+0.00%)
Jan 20, 2022	0.0062	0.0062	0.0055	0.0060	55,638	-0.00(-3.23%)
Jan 19, 2022	0.0062	0.0070	0.0056	0.0062	1,688,563	+0.00(+12.73%)
Jan 18, 2022	0.0070	0.0075	0.0055	0.0055	2,094,815	-0.00(-21.43%)
Jan 14, 2022				0.0070	0	-0.00(-9.09%)
Jan 13, 2022	0.0075	0.0080	0.0074	0.0077	398,350	+0.00(+2.67%)
Jan 12, 2022	0.0069	0.0080	0.0069	0.0075	3,063,296	+0.00(+8.70%)
Jan 11, 2022	0.0075	0.0077	0.0066	0.0069	888,492	+0.00(+2.99%)
Jan 10, 2022	0.0072	0.0078	0.0061	0.0067	1,254,500	-0.00(-6.94%)
Jan 07, 2022	0.0072	0.0072	0.0063	0.0072	1,235,045	+0.00(+0.00%)
Jan 06, 2022	0.0062	0.0072	0.0062	0.0072	674,398	+0.00(+16.13%)
Jan 05, 2022	0.0073	0.0074	0.0060	0.0062	2,606,395	-0.00(-13.89%)
Jan 04, 2022	0.0079	0.0080	0.0063	0.0072	2,408,999	-0.00(-2.70%)
Jan 03, 2022	0.0084	0.0099	0.0073	0.0074	5,006,535	-0.00(-5.13%)
Dec 31, 2021	0.0072	0.0122	0.0063	0.0078	15,577,172	-0.00(-2.50%)
Dec 30, 2021	0.0060	0.0180	0.0060	0.0080	59,798,712	+0.00(+29.03%)
Dec 29, 2021	0.0045	0.0070	0.0037	0.0062	20,767,692	+0.00(+24.00%)
Dec 28, 2021	0.0053	0.0053	0.0043	0.0050	4,827,102	-0.00(-7.41%)
Dec 27, 2021	0.0066	0.0066	0.0050	0.0054	3,531,010	-0.00(-18.18%)
Dec 23, 2021	0.0070	0.0070	0.0056	0.0066	1,145,303	-0.00(-2.94%)
Dec 22, 2021	0.0075	0.0080	0.0067	0.0068	965,654	-0.00(-15.00%)
Dec 21, 2021	0.0078	0.0082	0.0071	0.0080	139,752	+0.00(+12.68%)
Dec 20, 2021	0.0085	0.0085	0.0071	0.0071	802,086	+0.00(+0.00%)
Dec 17, 2021	0.0095	0.0095	0.0070	0.0071	7,059,341	-0.00(-4.05%)
Dec 16, 2021	0.0105	0.0105	0.0074	0.0074	1,832,865	-0.00(-16.85%)
Dec 15, 2021	0.0100	0.0100	0.0089	0.0089	172,200	-0.00(-2.20%)
Dec 14, 2021	0.0096	0.0105	0.0091	0.0091	106,214	-0.00(-4.21%)
Dec 13, 2021	0.0090	0.0104	0.0090	0.0095	1,928,730	+0.00(+3.26%)
Dec 10, 2021	0.0104	0.0104	0.0092	0.0092	378,790	-0.00(-8.00%)
Dec 09, 2021	0.0089	0.0110	0.0089	0.0100	3,410,593	+0.00(+0.00%)
Dec 08, 2021	0.0088	0.0106	0.0088	0.0100	1,582,534	+0.00(+5.26%)
Dec 07, 2021	0.0102	0.0102	0.0090	0.0095	1,787,733	-0.00(-3.06%)
Dec 06, 2021	0.0122	0.0122	0.0088	0.0098	1,616,270	-0.00(-18.33%)
Dec 03, 2021	0.0110	0.0124	0.0106	0.0120	497,977	+0.00(+0.00%)
Dec 02, 2021	0.0120	0.0130	0.0110	0.0120	732,830	+0.00(+0.00%)