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
)
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:
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, 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%)
Mar 01, 2021
0.0513
0.0600
0.0500
0.0550
367,931
+0.00(+7.42%)
Feb 26, 2021
0.0675
0.0680
0.0510
0.0512
324,700
-0.00(-8.57%)
Feb 25, 2021
0.0620
0.0715
0.0560
0.0560
176,339
-0.01(-14.50%)
Feb 24, 2021
0.0700
0.0729
0.0632
0.0655
357,996
+0.00(+0.77%)
Feb 23, 2021
0.0699
0.0743
0.0600
0.0650
252,522
-0.00(-7.01%)
Feb 22, 2021
0.0660
0.0750
0.0560
0.0699
644,893
+0.00(+6.72%)
Feb 19, 2021
0.0610
0.0720
0.0610
0.0655
319,500
+0.00(+3.97%)
Feb 18, 2021
0.0690
0.0700
0.0610
0.0630
667,647
-0.00(-2.02%)
Feb 17, 2021
0.0650
0.0800
0.0610
0.0643
741,823
+0.00(+5.41%)
Feb 16, 2021
0.0590
0.0680
0.0494
0.0610
1,128,467
+0.01(+22.49%)
Feb 12, 2021
0.0575
0.0578
0.0453
0.0498
971,100
-0.00(-3.30%)
Feb 11, 2021
0.0595
0.0595
0.0511
0.0515
382,475
-0.00(-6.87%)
Feb 10, 2021
0.0539
0.0600
0.0500
0.0553
638,606
+0.00(+5.94%)
Feb 09, 2021
0.0525
0.0550
0.0502
0.0522
576,624
+0.00(+4.19%)
Feb 08, 2021
0.0485
0.0545
0.0480
0.0501
554,825
+0.00(+2.24%)
Feb 05, 2021
0.0466
0.0530
0.0466
0.0490
317,700
-0.00(-2.00%)
Feb 04, 2021
0.0494
0.0534
0.0450
0.0500
223,688
+0.00(+10.38%)
Feb 03, 2021
0.0544
0.0546
0.0450
0.0453
398,727
-0.01(-16.88%)
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
.