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 29, 2022 0.0043 0.0043 0.0040 0.0040 62,701 -0.00(-4.76%)
Apr 28, 2022 0.0044 0.0044 0.0036 0.0042 49,319 +0.00(+20.00%)
Apr 27, 2022 0.0045 0.0045 0.0035 0.0035 318,651 -0.00(-20.45%)
Apr 26, 2022 0.0044 0.0044 0.0044 0.0044 7,500 -0.00(-8.33%)
Apr 25, 2022 0.0048 0.0048 0.0048 0.0048 7,793 +0.00(+0.00%)
Apr 22, 2022 0.0047 0.0048 0.0045 0.0048 129,799 +0.00(+4.35%)
Apr 21, 2022 0.0046 0.0046 0.0046 0.0046 729,406 +0.00(+0.00%)
Apr 19, 2022 0.0046 120 -0.00(-2.13%)
Apr 18, 2022 0.0051 0.0053 0.0045 0.0047 994,039 -0.00(-7.84%)
Apr 14, 2022 0.0051 0.0051 0.0051 0.0051 95,000 -0.00(-15.00%)
Apr 13, 2022 0.0052 0.0060 0.0051 0.0060 85,244 +0.00(+15.38%)
Apr 12, 2022 0.0053 0.0053 0.0052 0.0052 42,200 -0.00(-13.33%)
Apr 11, 2022 0.0055 0.0060 0.0052 0.0060 1,048,123 +0.00(+9.09%)
Apr 08, 2022 0.0055 0.0055 0.0052 0.0055 456,801 +0.00(+5.77%)
Apr 07, 2022 0.0062 0.0062 0.0052 0.0052 134,000 -0.00(-13.33%)
Apr 06, 2022 0.0050 0.0060 0.0050 0.0060 805,669 +0.00(+17.65%)
Apr 05, 2022 0.0052 0.0052 0.0050 0.0051 942,000 -0.00(-5.56%)
Apr 04, 2022 0.0055 0.0055 0.0043 0.0054 113,795 +0.00(+17.39%)
Apr 01, 2022 0.0046 0.0046 0.0046 0.0046 126,000 -0.00(-23.33%)
Mar 31, 2022 0.0050 0.0060 0.0042 0.0060 111,569 +0.00(+20.00%)
Mar 30, 2022 0.0040 0.0055 0.0040 0.0050 1,712,098 +0.00(+25.00%)
Mar 29, 2022 0.0045 0.0055 0.0040 0.0040 635,000 -0.00(-4.76%)
Mar 28, 2022 0.0048 0.0050 0.0040 0.0042 728,233 -0.00(-10.64%)
Mar 25, 2022 0.0047 0.0049 0.0047 0.0047 20,003 +0.00(+4.44%)
Mar 24, 2022 0.0049 0.0049 0.0045 0.0045 11,800 -0.00(-8.16%)
Mar 23, 2022 0.0043 0.0050 0.0040 0.0049 926,956 +0.00(+22.50%)
Mar 21, 2022 0.0040 0 -0.00(-6.98%)
Mar 18, 2022 0.0040 0.0043 0.0037 0.0043 721,519 +0.00(+0.00%)
Mar 17, 2022 0.0045 0.0045 0.0041 0.0043 20,231 +0.00(+13.16%)
Mar 16, 2022 0.0045 0.0045 0.0038 0.0038 70,000 +0.00(+2.70%)
Mar 15, 2022 0.0050 0.0050 0.0037 0.0037 789,205 -0.00(-19.57%)
Mar 14, 2022 0.0051 0.0051 0.0046 0.0046 29,248 +0.00(+2.22%)
Mar 11, 2022 0.0043 0.0053 0.0040 0.0045 277,139 +0.00(+7.14%)
Mar 10, 2022 0.0043 0.0045 0.0042 0.0042 642,832 -0.00(-16.00%)
Mar 09, 2022 0.0049 0.0050 0.0040 0.0050 446,356 +0.00(+0.00%)
Mar 08, 2022 0.0052 0.0056 0.0047 0.0050 2,157,315 -0.00(-5.66%)
Mar 07, 2022 0.0039 0.0056 0.0039 0.0053 2,693,775 +0.00(+43.24%)
Mar 04, 2022 0.0043 0.0045 0.0037 0.0037 665,510 -0.00(-9.76%)
Mar 03, 2022 0.0043 0.0044 0.0041 0.0041 608,945 -0.00(-4.65%)
Mar 02, 2022 0.0041 0.0045 0.0041 0.0043 137,530 +0.00(+7.50%)
Mar 01, 2022 0.0045 0.0045 0.0040 0.0040 75,787 +0.00(+11.11%)
Feb 28, 2022 0.0044 0.0049 0.0035 0.0036 794,124 -0.00(-26.53%)
Feb 25, 2022 0.0050 0.0049 0.0039 0.0049 115,115 +0.00(+22.50%)
Feb 24, 2022 0.0040 0.0045 0.0040 0.0040 152,800 -0.00(-4.76%)
Feb 23, 2022 0.0049 0.0050 0.0040 0.0042 383,865 -0.00(-8.70%)
Feb 22, 2022 0.0048 0.0055 0.0044 0.0046 218,801 -0.00(-11.54%)
Feb 18, 2022 0.0052 0 +0.00(+20.93%)
Feb 17, 2022 0.0043 0.0051 0.0043 0.0043 536,400 -0.00(-4.44%)
Feb 16, 2022 0.0045 0.0046 0.0036 0.0045 1,033,484 +0.00(+12.50%)
Feb 15, 2022 0.0046 0.0046 0.0040 0.0040 190,259 +0.00(+0.00%)
Feb 14, 2022 0.0044 0.0044 0.0040 0.0040 1,179,600 -0.00(-13.04%)
Feb 11, 2022 0.0050 0.0050 0.0041 0.0046 54,200 +0.00(+12.20%)
Feb 10, 2022 0.0045 0.0046 0.0041 0.0041 1,762,876 -0.00(-10.87%)
Feb 09, 2022 0.0045 0.0047 0.0045 0.0046 60,250 -0.00(-6.12%)
Feb 08, 2022 0.0048 0.0049 0.0045 0.0049 386,467 +0.00(+6.52%)
Feb 07, 2022 0.0048 0.0049 0.0043 0.0046 192,962 -0.00(-4.17%)
Feb 04, 2022 0.0047 0.0048 0.0041 0.0048 553,159 +0.00(+14.29%)
Feb 03, 2022 0.0046 0.0052 0.0041 0.0042 1,091,321 -0.00(-27.59%)
Feb 02, 2022 0.0058 0.0058 0.0058 0.0058 27,250 +0.00(+16.00%)
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.