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 (%)
Apr 30, 2018 0.0016 0.0017 0.0013 0.0016 15,188,151 +0.00(+0.00%)
Apr 27, 2018 0.0018 0.0019 0.0015 0.0016 6,548,269 -0.00(-5.88%)
Apr 26, 2018 0.0016 0.0018 0.0013 0.0017 36,826,792 +0.00(+6.25%)
Apr 25, 2018 0.0016 0.0019 0.0016 0.0016 1,530,850 -0.00(-15.79%)
Apr 24, 2018 0.0020 0.0020 0.0016 0.0019 16,398,524 -0.00(-5.00%)
Apr 23, 2018 0.0017 0.0022 0.0017 0.0020 12,239,398 +0.00(+5.26%)
Apr 20, 2018 0.0026 0.0026 0.0016 0.0019 30,737,684 -0.00(-17.39%)
Apr 19, 2018 0.0032 0.0032 0.0021 0.0023 20,107,264 -0.00(-23.33%)
Apr 18, 2018 0.0047 0.0047 0.0027 0.0030 18,488,228 -0.00(-28.57%)
Apr 17, 2018 0.0036 0.0042 0.0036 0.0042 170,500 +0.00(+0.00%)
Apr 16, 2018 0.0039 0.0044 0.0035 0.0042 628,114 -0.00(-0.94%)
Apr 13, 2018 0.0050 0.0050 0.0039 0.0042 682,000 -0.00(-3.64%)
Apr 12, 2018 0.0045 0.0050 0.0033 0.0044 2,546,545 -0.00(-18.52%)
Apr 11, 2018 0.0062 0.0066 0.0049 0.0054 2,647,775 -0.00(-12.76%)
Apr 10, 2018 0.0046 0.0063 0.0039 0.0062 9,770,128 +0.00(+34.57%)
Apr 09, 2018 0.0039 0.0046 0.0035 0.0046 3,890,252 +0.00(+17.95%)
Apr 06, 2018 0.0033 0.0039 0.0031 0.0039 400,150 +0.00(+0.00%)
Apr 05, 2018 0.0038 0.0039 0.0033 0.0039 864,000 +0.00(+2.63%)
Apr 04, 2018 0.0038 0.0038 0.0033 0.0038 394,000 +0.00(+2.70%)
Apr 03, 2018 0.0037 0.0038 0.0030 0.0037 1,714,615 +0.00(+5.71%)
Apr 02, 2018 0.0038 0.0038 0.0032 0.0035 505,823 +0.00(+2.94%)
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%)
Jan 02, 2018 0.0032 0.0032 0.0024 0.0025 754,283 +0.00(+8.70%)
Dec 29, 2017 0.0023 0.0023 0.0023 0 -0.00(-20.42%)
Dec 28, 2017 0.0022 0.0029 0.0022 0.0029 30,044 -0.00(-0.34%)
Dec 27, 2017 0.0029 0.0029 0.0021 0.0029 110,416 +0.00(+0.00%)
Dec 26, 2017 0.0022 0.0029 0.0021 0.0029 624,520 -0.00(-9.94%)
Dec 21, 2017 0.0032 0.0032 0.0032 0 +0.00(+53.33%)
Dec 20, 2017 0.0021 0.0021 0.0021 0.0021 1,676 -0.00(-16.00%)
Dec 19, 2017 0.0025 0.0025 0.0025 0.0025 46,509 +0.00(+4.17%)
Dec 18, 2017 0.0022 0.0025 0.0022 0.0024 520,810 -0.00(-25.00%)
Dec 15, 2017 0.0032 0.0032 0.0032 0.0032 94,000 +0.00(+0.00%)
Dec 14, 2017 0.0032 0.0032 0.0032 0.0032 57,009 +0.00(+0.00%)
Dec 13, 2017 0.0022 0.0032 0.0021 0.0032 104,000 +0.00(+0.00%)
Dec 12, 2017 0.0021 0.0032 0.0020 0.0032 219,000 +0.00(+0.00%)
Dec 07, 2017 0.0032 0.0032 0.0032 0 +0.00(+18.52%)
Dec 06, 2017 0.0027 0.0027 0.0027 0.0027 3,500 +0.00(+0.00%)
Dec 05, 2017 0.0035 0.0035 0.0027 0.0027 13,736 -0.00(-22.86%)
Dec 01, 2017 0.0035 0.0035 0.0035 0 +0.00(+29.63%)
Nov 30, 2017 0.0027 0.0027 0.0027 0.0027 25,000 -0.00(-28.95%)
Nov 29, 2017 0.0035 0.0038 0.0029 0.0038 34,005 +0.00(+0.00%)
Nov 28, 2017 0.0038 0.0038 0.0026 0.0038 30,671 +0.00(+0.00%)
Nov 27, 2017 0.0038 0.0038 0.0038 0.0038 20,042 +0.00(+58.33%)
Nov 24, 2017 0.0024 0.0024 0.0024 0.0024 537 -0.00(-29.20%)
Nov 22, 2017 0.0024 0.0035 0.0024 0.0034 30,000 -0.00(-10.79%)
Nov 21, 2017 0.0038 0.0038 0.0038 0.0038 10,000 +0.00(+0.00%)
Nov 20, 2017 0.0037 0.0038 0.0037 0.0038 62,920 +0.00(+2.70%)
Nov 17, 2017 0.0038 0.0038 0.0026 0.0037 30,000 -0.00(-2.63%)
Nov 16, 2017 0.0025 0.0038 0.0025 0.0038 158,336 +0.00(+26.67%)
Nov 15, 2017 0.0020 0.0030 0.0020 0.0030 517,380 +0.00(+20.00%)
Nov 14, 2017 0.0028 0.0028 0.0018 0.0025 687,000 -0.00(-10.71%)
Nov 13, 2017 0.0037 0.0037 0.0021 0.0028 462,516 -0.00(-24.32%)
Nov 10, 2017 0.0025 0.0037 0.0025 0.0037 748,578 +0.00(+11.78%)
Nov 09, 2017 0.0020 0.0040 0.0020 0.0033 5,415,866 +0.00(+65.50%)
Nov 08, 2017 0.0020 0.0020 0.0020 0.0020 150 +0.00(+0.00%)
Nov 06, 2017 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
Nov 03, 2017 0.0021 0.0021 0.0021 0.0021 22,125 +0.00(+0.00%)
Nov 02, 2017 0.0021 0.0025 0.0021 0.0021 65,160 +0.00(+0.00%)
Oct 31, 2017 0.0021 0.0021 0.0021 0 -0.00(-27.59%)
Oct 30, 2017 0.0029 0.0029 0.0029 0.0029 10,000 -0.00(-1.69%)
Oct 26, 2017 0.0029 0.0029 0.0029 0 -0.00(-1.67%)
Oct 24, 2017 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Oct 23, 2017 0.0030 0.0030 0.0025 0.0030 916,623 +0.00(+0.00%)
Oct 20, 2017 0.0024 0.0030 0.0024 0.0030 18,500 +0.00(+30.43%)
Oct 19, 2017 0.0023 0.0023 0.0023 0.0023 300,000 +0.00(+0.00%)
Oct 18, 2017 0.0024 0.0024 0.0021 0.0023 64,000 -0.00(-23.33%)
Oct 17, 2017 0.0030 0.0030 0.0029 0.0030 311,406 +0.00(+0.00%)
Oct 16, 2017 0.0026 0.0030 0.0025 0.0030 1,750,964 -0.00(-16.67%)
Oct 13, 2017 0.0036 0.0036 0.0036 0.0036 11,149 -0.00(-2.70%)
Oct 12, 2017 0.0030 0.0037 0.0030 0.0037 800,000 +0.00(+42.31%)
Oct 11, 2017 0.0028 0.0029 0.0026 0.0026 877,000 -0.00(-7.14%)
Oct 10, 2017 0.0028 0.0028 0.0028 0.0028 37,900 +0.00(+0.00%)
Oct 09, 2017 0.0036 0.0036 0.0028 0.0028 111,200 -0.00(-22.22%)
Oct 06, 2017 0.0032 0.0036 0.0032 0.0036 155,967 +0.00(+9.09%)
Oct 05, 2017 0.0032 0.0033 0.0032 0.0033 87,500 +0.00(+3.12%)
Oct 02, 2017 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Sep 26, 2017 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Sep 25, 2017 0.0032 0.0032 0.0032 0.0032 4,034 -0.00(-8.57%)
Sep 22, 2017 0.0035 0.0035 0.0031 0.0035 911,798 -0.00(-12.50%)
Sep 21, 2017 0.0040 0.0040 0.0040 0.0040 50,000 +0.00(+14.29%)
Sep 18, 2017 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Sep 14, 2017 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Sep 13, 2017 0.0047 0.0047 0.0026 0.0035 337,601 -0.00(-25.53%)
Sep 11, 2017 0.0047 0.0047 0.0047 0 +0.00(+0.00%)
Sep 08, 2017 0.0047 0.0047 0.0047 0.0047 21,276 -0.00(-4.08%)
Sep 06, 2017 0.0049 0.0049 0.0049 0 +0.00(+0.00%)
Sep 05, 2017 0.0050 0.0050 0.0040 0.0049 494,618 -0.00(-2.00%)
Sep 01, 2017 0.0050 0.0050 0.0040 0.0050 30,574 +0.00(+0.00%)
Aug 31, 2017 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+0.00%)
Aug 30, 2017 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+19.05%)
Aug 29, 2017 0.0050 0.0050 0.0040 0.0042 2,681,764 -0.00(-16.00%)
Aug 28, 2017 0.0051 0.0051 0.0049 0.0050 210,837 +0.00(+0.00%)
Aug 25, 2017 0.0060 0.0060 0.0050 0.0050 54,021 +0.00(+0.00%)
Aug 24, 2017 0.0050 0.0050 0.0050 0.0050 20,000 -0.00(-16.67%)
Aug 23, 2017 0.0060 0.0060 0.0060 0.0060 48,788 +0.00(+9.09%)
Aug 22, 2017 0.0060 0.0060 0.0055 0.0055 139,000 -0.00(-8.33%)
Aug 21, 2017 0.0041 0.0060 0.0041 0.0060 446,961 +0.00(+20.00%)
Aug 18, 2017 0.0050 0.0050 0.0050 0.0050 70,000 +0.00(+0.00%)
Aug 16, 2017 0.0050 0.0050 0.0050 0 -0.00(-16.67%)
Aug 15, 2017 0.0045 0.0060 0.0045 0.0060 14,222 +0.00(+33.33%)
Aug 14, 2017 0.0045 0.0060 0.0045 0.0045 432,039 +0.00(+0.00%)
Aug 09, 2017 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Aug 08, 2017 0.0050 0.0050 0.0045 0.0045 35,405 -0.00(-25.00%)
Aug 07, 2017 0.0051 0.0060 0.0045 0.0060 403,579 +0.00(+0.00%)
Aug 04, 2017 0.0060 0.0060 0.0050 0.0060 567,735 +0.00(+0.00%)
Aug 02, 2017 0.0060 0.0060 0.0060 0 -0.00(-13.04%)
Aug 01, 2017 0.0045 0.0069 0.0045 0.0069 358,668 +0.00(+35.29%)
Jul 31, 2017 0.0060 0.0060 0.0050 0.0051 95,000 -0.00(-15.00%)
Jul 28, 2017 0.0055 0.0060 0.0055 0.0060 14,000 +0.00(+20.00%)
Jul 27, 2017 0.0060 0.0060 0.0040 0.0050 87,000 -0.00(-16.67%)
Jul 26, 2017 0.0060 0.0060 0.0060 0.0060 38,933 -0.00(-6.25%)
Jul 24, 2017 0.0064 0.0064 0.0064 0 +0.00(+0.00%)
Jul 21, 2017 0.0057 0.0064 0.0040 0.0064 80,010 +0.00(+3.23%)
Jul 18, 2017 0.0062 0.0062 0.0062 0 -0.00(-8.82%)
Jul 17, 2017 0.0067 0.0069 0.0067 0.0068 309,998 +0.00(+13.33%)
Jul 14, 2017 0.0060 0.0060 0.0060 0.0060 9,662 -0.00(-13.04%)
Jul 13, 2017 0.0065 0.0069 0.0060 0.0069 326,462 +0.00(+0.00%)
Jul 12, 2017 0.0060 0.0069 0.0045 0.0069 705,069 +0.00(+0.00%)
Jul 11, 2017 0.0060 0.0069 0.0060 0.0069 52,282 +0.00(+0.00%)
Jul 10, 2017 0.0070 0.0070 0.0069 0.0069 366,500 -0.00(-1.43%)
Jul 07, 2017 0.0055 0.0070 0.0055 0.0070 221,500 +0.00(+7.69%)
Jul 06, 2017 0.0050 0.0065 0.0050 0.0065 596,489 +0.00(+25.00%)
Jul 05, 2017 0.0037 0.0052 0.0037 0.0052 402,810 +0.00(+40.54%)
Jul 03, 2017 0.0035 0.0044 0.0035 0.0037 1,130,370 -0.00(-17.78%)
Jun 30, 2017 0.0037 0.0045 0.0035 0.0045 1,243,301 -0.00(-13.46%)
Jun 28, 2017 0.0052 0.0052 0.0052 0 +0.00(+0.00%)
Jun 27, 2017 0.0052 0.0052 0.0052 0.0052 5,000 +0.00(+0.00%)
Jun 26, 2017 0.0052 0.0052 0.0052 0.0052 3,079 +0.00(+8.33%)
Jun 23, 2017 0.0048 0.0054 0.0040 0.0048 222,000 +0.00(+1.69%)
Jun 22, 2017 0.0035 0.0048 0.0035 0.0047 36,426 -0.00(-1.67%)
Jun 21, 2017 0.0048 0.0048 0.0048 0.0048 21,000 +0.00(+0.00%)
Jun 20, 2017 0.0040 0.0048 0.0035 0.0048 1,710,688 +0.00(+17.07%)
Jun 19, 2017 0.0050 0.0050 0.0041 0.0041 1,171,861 -0.00(-18.00%)
Jun 16, 2017 0.0063 0.0063 0.0050 0.0050 431,455 -0.00(-19.35%)
Jun 15, 2017 0.0065 0.0075 0.0050 0.0062 3,392,918 +0.00(+24.00%)
Jun 14, 2017 0.0050 0.0052 0.0050 0.0050 235,530 +0.00(+0.00%)
Jun 13, 2017 0.0051 0.0067 0.0050 0.0050 115,500 -0.00(-29.38%)
Jun 09, 2017 0.0071 0.0071 0.0071 0 -0.00(-5.60%)
Jun 07, 2017 0.0075 0.0075 0.0075 0 +0.00(+7.14%)
Jun 06, 2017 0.0070 0.0079 0.0065 0.0070 205,100 +0.00(+0.00%)
Jun 05, 2017 0.0069 0.0070 0.0060 0.0070 187,228 +0.00(+2.94%)
Jun 02, 2017 0.0068 0.0068 0.0068 0.0068 50,000 +0.00(+33.33%)
Jun 01, 2017 0.0051 0.0051 0.0051 0.0051 36,907 -0.00(-1.92%)
May 30, 2017 0.0052 0.0052 0.0052 0 -0.00(-25.71%)
May 26, 2017 0.0070 0.0070 0.0070 0.0070 386 -0.00(-11.39%)
May 24, 2017 0.0079 0.0079 0.0079 0 +0.00(+29.51%)
May 23, 2017 0.0061 0.0061 0.0061 0.0061 62,941 +0.00(+0.00%)
May 22, 2017 0.0065 0.0065 0.0061 0.0061 207,926 -0.00(-9.50%)
May 19, 2017 0.0071 0.0071 0.0065 0.0067 170,044 -0.00(-3.71%)
May 17, 2017 0.0070 0.0070 0.0070 50 -0.00(-12.50%)
May 16, 2017 0.0060 0.0080 0.0060 0.0080 579,461 +0.00(+31.15%)
May 15, 2017 0.0070 0.0078 0.0056 0.0061 286,962 -0.00(-6.15%)
May 11, 2017 0.0065 0.0065 0.0065 0 -0.00(-7.14%)
May 09, 2017 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
May 08, 2017 0.0071 0.0071 0.0070 0.0070 114,200 +0.00(+0.00%)
May 05, 2017 0.0070 0.0070 0.0070 0.0070 117,300 -0.00(-6.67%)
May 04, 2017 0.0070 0.0080 0.0062 0.0075 874,125 -0.00(-5.06%)
May 03, 2017 0.0071 0.0079 0.0070 0.0079 142,018 +0.00(+11.27%)
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.