Abco Energy Inc (OP: ABCE )

Historical Prices

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%)