Abco Energy Inc (OP: ABCE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	0.0310	0.0340	0.0280	0.0335	405,857	+0.00(+7.72%)
May 27, 2021	0.0330	0.0350	0.0310	0.0311	195,545	-0.00(-2.81%)
May 26, 2021	0.0328	0.0469	0.0320	0.0320	402,353	-0.00(-3.03%)
May 25, 2021	0.0390	0.0395	0.0330	0.0330	144,494	-0.00(-5.44%)
May 24, 2021	0.0340	0.0399	0.0320	0.0349	808,835	+0.00(+14.43%)
May 21, 2021	0.0260	0.0340	0.0260	0.0305	425,060	+0.00(+18.22%)
May 20, 2021	0.0332	0.0344	0.0258	0.0258	838,977	-0.01(-25.22%)
May 19, 2021	0.0315	0.0388	0.0273	0.0345	319,648	-0.00(-2.54%)
May 18, 2021	0.0379	0.0379	0.0308	0.0354	143,430	-0.00(-0.84%)
May 17, 2021	0.0330	0.0370	0.0300	0.0357	300,785	+0.00(+8.18%)
May 14, 2021	0.0386	0.0386	0.0330	0.0330	160,889	-0.00(-12.70%)
May 13, 2021	0.0394	0.0394	0.0330	0.0378	241,398	+0.00(+9.25%)
May 12, 2021	0.0400	0.0450	0.0331	0.0346	128,873	-0.01(-15.61%)
May 11, 2021	0.0390	0.0430	0.0300	0.0410	668,493	+0.00(+6.49%)
May 10, 2021	0.0379	0.0399	0.0354	0.0385	483,610	+0.00(+1.58%)
May 07, 2021	0.0359	0.0430	0.0350	0.0379	667,993	-0.00(-5.25%)
May 06, 2021	0.0400	0.0400	0.0350	0.0400	428,820	+0.00(+0.00%)
May 05, 2021	0.0401	0.0430	0.0400	0.0400	258,194	-0.00(-0.25%)
May 04, 2021	0.0440	0.0440	0.0400	0.0401	749,627	-0.00(-6.09%)
May 03, 2021	0.0416	0.0444	0.0401	0.0427	295,778	+0.00(+2.89%)
Apr 30, 2021	0.0466	0.0466	0.0412	0.0415	529,500	-0.00(-3.49%)
Apr 29, 2021	0.0439	0.0466	0.0415	0.0430	151,749	+0.00(+0.00%)
Apr 28, 2021	0.0420	0.0499	0.0410	0.0430	366,938	-0.00(-7.53%)
Apr 27, 2021	0.0450	0.0481	0.0416	0.0465	818,878	-0.00(-1.27%)
Apr 26, 2021	0.0470	0.0471	0.0430	0.0471	328,889	+0.00(+0.21%)
Apr 23, 2021	0.0480	0.0500	0.0427	0.0470	229,600	+0.00(+4.44%)
Apr 22, 2021	0.0475	0.0490	0.0411	0.0450	967,638	-0.00(-5.26%)
Apr 21, 2021	0.0490	0.0490	0.0475	0.0475	830,053	-0.00(-4.43%)
Apr 20, 2021	0.0500	0.0500	0.0440	0.0497	208,251	+0.00(+3.54%)
Apr 19, 2021	0.0500	0.0500	0.0450	0.0480	570,753	-0.00(-3.03%)
Apr 16, 2021	0.0471	0.0548	0.0455	0.0495	930,500	+0.00(+3.13%)
Apr 15, 2021	0.0500	0.0530	0.0461	0.0480	529,136	-0.00(-7.51%)
Apr 14, 2021	0.0521	0.0553	0.0500	0.0519	593,871	-0.00(-2.99%)
Apr 13, 2021	0.0500	0.0600	0.0420	0.0535	1,946,964	+0.00(+0.94%)
Apr 12, 2021	0.0530	0.0561	0.0450	0.0530	778,452	+0.00(+10.42%)
Apr 09, 2021	0.0600	0.0600	0.0480	0.0480	2,474,700	-0.01(-14.29%)
Apr 08, 2021	0.0497	0.0719	0.0400	0.0560	6,680,301	+0.01(+13.36%)
Apr 07, 2021	0.0500	0.0536	0.0450	0.0494	503,356	-0.00(-7.66%)
Apr 06, 2021	0.0488	0.0540	0.0420	0.0535	1,021,616	+0.00(+8.08%)
Apr 05, 2021	0.0530	0.0599	0.0495	0.0495	737,156	-0.00(-6.78%)
Apr 01, 2021	0.0611	0.0646	0.0503	0.0531	818,900	-0.01(-17.80%)
Mar 31, 2021	0.0610	0.0650	0.0601	0.0646	456,114	+0.00(+7.31%)
Mar 30, 2021	0.0620	0.0650	0.0601	0.0602	190,007	-0.00(-7.38%)
Mar 29, 2021	0.0677	0.0677	0.0600	0.0650	574,442	-0.00(-3.99%)
Mar 26, 2021	0.0600	0.0690	0.0590	0.0677	690,000	+0.01(+12.83%)
Mar 25, 2021	0.0729	0.0750	0.0515	0.0600	1,658,800	-0.01(-17.81%)
Mar 24, 2021	0.0878	0.0890	0.0722	0.0730	1,730,051	-0.01(-14.12%)
Mar 23, 2021	0.0781	0.1480	0.0710	0.0850	25,646,136	+0.01(+11.11%)
Mar 22, 2021	0.0807	0.0813	0.0739	0.0765	315,935	-0.00(-4.38%)
Mar 19, 2021	0.0721	0.0812	0.0721	0.0800	507,000	+0.00(+0.00%)
Mar 18, 2021	0.0713	0.0824	0.0713	0.0800	1,374,408	+0.01(+11.11%)
Mar 17, 2021	0.0750	0.0800	0.0685	0.0720	1,614,219	-0.01(-7.69%)
Mar 16, 2021	0.0797	0.0800	0.0732	0.0780	662,623	+0.00(+0.00%)
Mar 15, 2021	0.0800	0.0800	0.0724	0.0780	1,446,551	-0.00(-2.38%)
Mar 12, 2021	0.0800	0.0850	0.0730	0.0799	1,595,900	-0.00(-0.13%)
Mar 11, 2021	0.0638	0.0851	0.0619	0.0800	5,038,917	+0.01(+19.40%)
Mar 10, 2021	0.0661	0.0678	0.0623	0.0670	535,304	+0.00(+1.67%)
Mar 09, 2021	0.0501	0.0659	0.0501	0.0659	1,470,748	+0.01(+17.26%)
Mar 08, 2021	0.0480	0.0562	0.0480	0.0562	1,231,285	+0.01(+14.46%)
Mar 05, 2021	0.0400	0.0491	0.0350	0.0491	683,300	+0.01(+22.44%)
Mar 04, 2021	0.0470	0.0505	0.0400	0.0401	468,281	-0.01(-18.16%)
Mar 03, 2021	0.0540	0.0540	0.0452	0.0490	638,118	-0.00(-9.09%)
Mar 02, 2021	0.0502	0.0545	0.0450	0.0539	454,589	-0.00(-2.00%)