Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Abco Energy Inc
(OP:
ABCE
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.