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 (%)
Jul 31, 2019
0.0089
0.0089
0.0067
0.0067
46,500
-0.00(-24.72%)
Jul 30, 2019
0.0095
0.0095
0.0089
0.0089
205,525
-0.00(-11.00%)
Jul 29, 2019
0.0090
0.0100
0.0090
0.0100
124,947
+0.00(+5.26%)
Jul 26, 2019
0.0095
0.0095
0.0095
0.0095
17,600
+0.00(+0.00%)
Jul 25, 2019
0.0095
0.0095
0.0095
0.0095
12,500
-0.00(-1.04%)
Jul 24, 2019
0.0096
0.0096
0.0096
0.0096
522,381
+0.00(+1.05%)
Jul 23, 2019
0.0104
0.0104
0.0095
0.0095
114,876
-0.00(-3.06%)
Jul 22, 2019
0.0101
0.0101
0.0098
0.0098
121,000
-0.00(-1.01%)
Jul 19, 2019
0.0097
0.0099
0.0097
0.0099
199,500
+0.00(+2.06%)
Jul 18, 2019
0.0100
0.0100
0.0097
0.0097
230,000
-0.00(-3.96%)
Jul 17, 2019
0.0099
0.0102
0.0092
0.0101
290,666
+0.00(+6.32%)
Jul 16, 2019
0.0082
0.0099
0.0082
0.0095
34,218
+0.00(+3.26%)
Jul 15, 2019
0.0099
0.0099
0.0088
0.0092
74,900
-0.00(-6.12%)
Jul 12, 2019
0.0082
0.0098
0.0082
0.0098
262,200
+0.00(+19.51%)
Jul 11, 2019
0.0084
0.0099
0.0082
0.0082
576,611
-0.00(-17.17%)
Jul 10, 2019
0.0083
0.0099
0.0083
0.0099
247,252
+0.00(+0.00%)
Jul 09, 2019
0.0099
0.0099
0.0098
0.0099
87,086
+0.00(+1.02%)
Jul 08, 2019
0.0091
0.0100
0.0083
0.0098
208,282
+0.00(+7.69%)
Jul 05, 2019
0.0099
0.0099
0.0091
0.0091
52,000
+0.00(+1.11%)
Jul 03, 2019
0.0100
0.0100
0.0090
0.0090
44,700
+0.00(+0.00%)
Jul 02, 2019
0.0100
0.0100
0.0090
0.0090
271,620
-0.00(-12.62%)
Jul 01, 2019
0.0105
0.0105
0.0090
0.0103
292,486
+0.00(+8.42%)
Jun 28, 2019
0.0099
0.0100
0.0095
0.0095
38,600
+0.00(+0.00%)
Jun 27, 2019
0.0095
0.0095
0.0095
0.0095
50,000
+0.00(+2.15%)
Jun 26, 2019
0.0091
0.0099
0.0091
0.0093
392,500
+0.00(+13.41%)
Jun 25, 2019
0.0082
0.0082
0.0082
0.0082
20,000
-0.00(-12.77%)
Jun 24, 2019
0.0105
0.0105
0.0082
0.0094
63,041
+0.00(+0.00%)
Jun 21, 2019
0.0093
0.0105
0.0093
0.0094
155,400
+0.00(+0.00%)
Jun 20, 2019
0.0103
0.0103
0.0094
0.0094
804,379
-0.00(-1.05%)
Jun 19, 2019
0.0086
0.0105
0.0086
0.0095
2,220,204
+0.00(+15.85%)
Jun 18, 2019
0.0086
0.0086
0.0082
0.0082
270,430
-0.00(-4.65%)
Jun 17, 2019
0.0082
0.0086
0.0082
0.0086
376,304
+0.00(+4.88%)
Jun 14, 2019
0.0080
0.0085
0.0070
0.0082
1,450,300
+0.00(+0.00%)
Jun 13, 2019
0.0073
0.0084
0.0073
0.0082
157,352
+0.00(+17.14%)
Jun 12, 2019
0.0073
0.0073
0.0069
0.0070
158,000
-0.00(-4.11%)
Jun 11, 2019
0.0059
0.0075
0.0059
0.0073
471,352
+0.00(+21.67%)
Jun 10, 2019
0.0060
0.0060
0.0055
0.0060
136,100
+0.00(+0.00%)
Jun 07, 2019
0.0055
0.0060
0.0055
0.0060
129,300
+0.00(+0.00%)
Jun 06, 2019
0.0056
0.0065
0.0055
0.0060
242,180
-0.00(-6.25%)
Jun 05, 2019
0.0074
0.0074
0.0054
0.0064
127,271
+0.00(+0.00%)
Jun 04, 2019
0.0065
0.0065
0.0064
0.0064
56,900
-0.00(-1.54%)
May 31, 2019
0.0065
0.0065
0.0065
0
+0.00(+20.37%)
May 30, 2019
0.0051
0.0059
0.0050
0.0054
407,024
-0.00(-6.90%)
May 29, 2019
0.0065
0.0071
0.0051
0.0058
716,500
-0.00(-18.31%)
May 28, 2019
0.0081
0.0081
0.0066
0.0071
540,330
-0.00(-7.79%)
May 24, 2019
0.0081
0.0081
0.0065
0.0077
1,546,500
-0.00(-1.28%)
May 23, 2019
0.0085
0.0086
0.0078
0.0078
625,000
+0.00(+0.00%)
May 22, 2019
0.0084
0.0085
0.0078
0.0078
511,679
-0.00(-8.24%)
May 21, 2019
0.0096
0.0112
0.0060
0.0085
2,584,452
-0.00(-11.46%)
May 20, 2019
0.0151
0.0158
0.0092
0.0096
2,865,195
-0.01(-39.62%)
May 17, 2019
0.0160
0.0188
0.0147
0.0159
686,900
+0.00(+8.90%)
May 16, 2019
0.0174
0.0190
0.0146
0.0146
661,250
-0.00(-16.09%)
May 15, 2019
0.0175
0.0195
0.0150
0.0174
1,285,854
+0.00(+1.75%)
May 14, 2019
0.0160
0.0218
0.0160
0.0171
2,910,428
-0.00(-1.16%)
May 13, 2019
0.0166
0.0173
0.0166
0.0173
667,628
+0.00(+7.45%)
May 10, 2019
0.0166
0.0170
0.0160
0.0161
600,800
-0.00(-4.17%)
May 09, 2019
0.0160
0.0180
0.0160
0.0168
754,715
+0.00(+5.00%)
May 08, 2019
0.0160
0.0179
0.0151
0.0160
1,656,184
+0.00(+0.00%)
May 07, 2019
0.0148
0.0160
0.0135
0.0160
963,116
+0.00(+19.40%)
May 06, 2019
0.0140
0.0140
0.0132
0.0134
234,007
-0.00(-4.29%)
May 03, 2019
0.0131
0.0140
0.0130
0.0140
357,200
-0.00(-2.10%)
May 02, 2019
0.0157
0.0157
0.0126
0.0143
1,117,789
+0.00(+2.14%)
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
.