Abco Energy Inc (OP: ABCE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	0.0028	0.0028	0.0019	0.0020	34,423,600	-0.00(-25.93%)
Dec 30, 2019	0.0018	0.0030	0.0017	0.0027	68,887,112	+0.00(+58.82%)
Dec 27, 2019	0.0012	0.0018	0.0011	0.0017	39,689,500	+0.00(+41.67%)
Dec 26, 2019	0.0013	0.0013	0.0012	0.0012	7,718,290	-0.00(-14.29%)
Dec 24, 2019	0.0014	0.0014	0.0013	0.0014	3,069,200	+0.00(+0.00%)
Dec 23, 2019	0.0016	0.0016	0.0014	0.0014	2,584,300	+0.00(+0.00%)
Dec 20, 2019	0.0015	0.0016	0.0014	0.0014	21,882,700	-0.00(-6.67%)
Dec 19, 2019	0.0018	0.0018	0.0015	0.0015	20,895,552	-0.00(-6.25%)
Dec 18, 2019	0.0019	0.0019	0.0016	0.0016	1,527,112	-0.00(-5.88%)
Dec 17, 2019	0.0019	0.0019	0.0016	0.0017	3,386,604	+0.00(+0.00%)
Dec 16, 2019	0.0020	0.0020	0.0017	0.0017	3,893,674	-0.00(-15.00%)
Dec 13, 2019	0.0025	0.0027	0.0018	0.0020	15,792,700	+0.00(+0.00%)
Dec 12, 2019	0.0023	0.0032	0.0018	0.0020	23,940,896	+0.00(+0.00%)
Dec 11, 2019	0.0018	0.0041	0.0017	0.0020	18,411,712	+0.00(+17.65%)
Dec 10, 2019	0.0030	0.0030	0.0016	0.0017	7,443,942	-0.00(-29.17%)
Dec 09, 2019	0.0023	0.0024	0.0020	0.0024	2,536,000	+0.00(+4.35%)
Dec 06, 2019	0.0025	0.0025	0.0020	0.0023	332,400	-0.00(-8.00%)
Dec 05, 2019	0.0022	0.0025	0.0018	0.0025	777,152	+0.00(+25.00%)
Dec 04, 2019	0.0023	0.0054	0.0015	0.0020	5,126,537	-0.00(-13.04%)
Dec 03, 2019	0.0024	0.0024	0.0022	0.0023	1,411,906	+0.00(+0.00%)
Dec 02, 2019		0.0023	0.0023	0.0023	95	+0.00(+0.00%)
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%)