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 (%)
Oct 31, 2018 0.0008 0.0008 0.0007 0.0007 220,000 -0.00(-12.50%)
Oct 30, 2018 0.0008 0.0008 0.0008 0.0008 100,000 +0.00(+14.29%)
Oct 29, 2018 0.0007 0.0007 0.0007 0.0007 150,000 +0.00(+0.00%)
Oct 26, 2018 0.0006 0.0007 0.0006 0.0007 3,030,600 +0.00(+16.67%)
Oct 25, 2018 0.0006 0.0007 0.0006 0.0006 996,561 -0.00(-14.29%)
Oct 23, 2018 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Oct 22, 2018 0.0008 0.0008 0.0007 0.0007 115,000 +0.00(+0.00%)
Oct 19, 2018 0.0008 0.0009 0.0007 0.0007 107,900 +0.00(+0.00%)
Oct 18, 2018 0.0006 0.0009 0.0006 0.0007 1,526,733 +0.00(+16.67%)
Oct 17, 2018 0.0007 0.0007 0.0006 0.0006 3,010,000 -0.00(-25.00%)
Oct 16, 2018 0.0009 0.0010 0.0008 0.0008 2,445,000 +0.00(+14.29%)
Oct 15, 2018 0.0009 0.0009 0.0007 0.0007 2,296,500 -0.00(-12.50%)
Oct 12, 2018 0.0009 0.0009 0.0007 0.0008 3,428,700 -0.00(-11.11%)
Oct 11, 2018 0.0007 0.0009 0.0006 0.0009 304,111 +0.00(+50.00%)
Oct 10, 2018 0.0007 0.0007 0.0006 0.0006 2,143,800 -0.00(-25.00%)
Oct 09, 2018 0.0007 0.0008 0.0007 0.0008 4,125,200 +0.00(+14.29%)
Oct 08, 2018 0.0006 0.0010 0.0006 0.0007 3,271,500 -0.00(-22.22%)
Oct 05, 2018 0.0009 0.0009 0.0008 0.0009 1,893,800 +0.00(+0.00%)
Oct 04, 2018 0.0007 0.0009 0.0007 0.0009 6,632,221 +0.00(+12.50%)
Oct 03, 2018 0.0006 0.0008 0.0006 0.0008 1,558,428 +0.00(+33.33%)
Oct 02, 2018 0.0007 0.0008 0.0006 0.0006 7,164,816 +0.00(+0.00%)
Oct 01, 2018 0.0007 0.0007 0.0005 0.0006 3,939,980 +0.00(+20.00%)
Sep 28, 2018 0.0006 0.0007 0.0005 0.0005 7,834,000 -0.00(-16.67%)
Sep 27, 2018 0.0007 0.0008 0.0006 0.0006 7,556,248 -0.00(-25.00%)
Sep 26, 2018 0.0008 0.0008 0.0007 0.0008 3,002,533 +0.00(+0.00%)
Sep 25, 2018 0.0008 0.0008 0.0008 0.0008 889,903 -0.00(-11.11%)
Sep 24, 2018 0.0008 0.0009 0.0008 0.0009 5,619,214 -0.00(-10.00%)
Sep 21, 2018 0.0010 0.0010 0.0009 0.0010 485,000 +0.00(+0.00%)
Sep 20, 2018 0.0009 0.0010 0.0009 0.0010 500,000 +0.00(+0.00%)
Sep 19, 2018 0.0010 0.0010 0.0008 0.0010 1,290,100 +0.00(+0.00%)
Sep 18, 2018 0.0009 0.0010 0.0008 0.0010 1,410,000 +0.00(+11.11%)
Sep 17, 2018 0.0011 0.0011 0.0008 0.0009 8,067,360 -0.00(-10.00%)
Sep 14, 2018 0.0011 0.0011 0.0010 0.0010 4,447,800 -0.00(-9.09%)
Sep 13, 2018 0.0009 0.0012 0.0009 0.0011 6,253,326 +0.00(+22.22%)
Sep 12, 2018 0.0010 0.0010 0.0009 0.0009 2,344,000 +0.00(+0.00%)
Sep 11, 2018 0.0009 0.0010 0.0008 0.0009 12,212,800 +0.00(+0.00%)
Sep 10, 2018 0.0010 0.0010 0.0009 0.0009 5,429,473 +0.00(+0.00%)
Sep 07, 2018 0.0011 0.0012 0.0009 0.0009 11,906,899 -0.00(-18.18%)
Sep 06, 2018 0.0014 0.0014 0.0009 0.0011 37,476,464 -0.00(-21.43%)
Sep 05, 2018 0.0013 0.0015 0.0012 0.0014 32,903,888 +0.00(+7.69%)
Sep 04, 2018 0.0030 0.0030 0.0012 0.0013 130,430,184 -0.00(-61.76%)
Aug 31, 2018 0.0034 0.0034 0.0034 0 -0.00(-2.86%)
Aug 30, 2018 0.0037 0.0037 0.0030 0.0035 5,602,058 +0.00(+2.94%)
Aug 29, 2018 0.0036 0.0037 0.0030 0.0034 3,896,405 -0.00(-5.56%)
Aug 28, 2018 0.0030 0.0038 0.0030 0.0036 6,359,921 +0.00(+0.00%)
Aug 27, 2018 0.0030 0.0038 0.0030 0.0036 8,860,708 +0.00(+16.13%)
Aug 24, 2018 0.0027 0.0034 0.0022 0.0031 6,022,700 +0.00(+10.71%)
Aug 23, 2018 0.0032 0.0032 0.0027 0.0028 3,164,569 -0.00(-17.65%)
Aug 22, 2018 0.0033 0.0040 0.0026 0.0034 19,296,378 +0.00(+0.00%)
Aug 21, 2018 0.0034 0.0034 0.0030 0.0034 638,939 +0.00(+6.25%)
Aug 20, 2018 0.0031 0.0032 0.0030 0.0032 2,986,386 +0.00(+18.52%)
Aug 17, 2018 0.0029 0.0029 0.0027 0.0027 1,981,000 -0.00(-6.90%)
Aug 16, 2018 0.0030 0.0030 0.0027 0.0029 3,418,477 +0.00(+11.54%)
Aug 15, 2018 0.0027 0.0028 0.0025 0.0026 3,353,539 -0.00(-10.34%)
Aug 14, 2018 0.0032 0.0037 0.0028 0.0029 13,300,016 -0.00(-9.38%)
Aug 13, 2018 0.0032 0.0037 0.0031 0.0032 4,787,026 +0.00(+6.67%)
Aug 10, 2018 0.0033 0.0035 0.0028 0.0030 6,036,200 -0.00(-3.23%)
Aug 09, 2018 0.0026 0.0034 0.0026 0.0031 18,228,598 +0.00(+34.78%)
Aug 08, 2018 0.0022 0.0028 0.0021 0.0023 7,411,059 +0.00(+0.00%)
Aug 07, 2018 0.0021 0.0026 0.0020 0.0023 3,786,410 +0.00(+9.52%)
Aug 06, 2018 0.0025 0.0027 0.0020 0.0021 5,851,144 -0.00(-4.55%)
Aug 03, 2018 0.0021 0.0028 0.0020 0.0022 6,002,400 +0.00(+10.00%)
Aug 02, 2018 0.0020 0.0022 0.0018 0.0020 12,833,158 +0.00(+0.00%)
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.