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: 10:53 AM EDT, Sep 11, 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 (%)
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%)
May 01, 2019
0.0165
0.0167
0.0138
0.0140
425,574
-0.00(-14.63%)
Apr 30, 2019
0.0173
0.0179
0.0159
0.0164
220,500
-0.00(-5.20%)
Apr 29, 2019
0.0218
0.0218
0.0150
0.0173
387,591
+0.00(+0.58%)
Apr 26, 2019
0.0190
0.0199
0.0160
0.0172
742,300
-0.00(-9.47%)
Apr 25, 2019
0.0165
0.0190
0.0165
0.0190
229,590
+0.00(+18.75%)
Apr 24, 2019
0.0159
0.0170
0.0159
0.0160
392,551
+0.00(+1.27%)
Apr 23, 2019
0.0150
0.0199
0.0123
0.0158
589,042
+0.00(+12.06%)
Apr 22, 2019
0.0179
0.0179
0.0141
0.0141
704,001
-0.00(-12.42%)
Apr 18, 2019
0.0199
0.0220
0.0150
0.0161
952,000
-0.00(-9.55%)
Apr 17, 2019
0.0200
0.0200
0.0160
0.0178
832,065
+0.00(+4.71%)
Apr 16, 2019
0.0193
0.0220
0.0155
0.0170
1,439,853
-0.00(-12.82%)
Apr 15, 2019
0.0245
0.0245
0.0190
0.0195
820,626
-0.00(-11.36%)
Apr 12, 2019
0.0193
0.0220
0.0180
0.0220
408,500
+0.00(+15.79%)
Apr 11, 2019
0.0229
0.0229
0.0180
0.0190
285,104
+0.00(+8.57%)
Apr 10, 2019
0.0165
0.0237
0.0165
0.0175
180,635
-0.00(-7.89%)
Apr 09, 2019
0.0200
0.0238
0.0190
0.0190
859,225
-0.00(-11.63%)
Apr 08, 2019
0.0220
0.0243
0.0185
0.0215
1,638,556
+0.00(+2.38%)
Apr 05, 2019
0.0205
0.0220
0.0195
0.0210
346,900
+0.00(+5.00%)
Apr 04, 2019
0.0205
0.0205
0.0189
0.0200
118,390
+0.00(+5.26%)
Apr 03, 2019
0.0197
0.0208
0.0175
0.0190
138,624
+0.00(+9.83%)
Apr 02, 2019
0.0207
0.0207
0.0173
0.0173
362,898
-0.00(-13.50%)
Apr 01, 2019
0.0225
0.0225
0.0200
0.0200
536,907
-0.00(-8.68%)
Mar 29, 2019
0.0200
0.0220
0.0195
0.0219
853,200
+0.00(+9.50%)
Mar 28, 2019
0.0195
0.0218
0.0185
0.0200
425,353
+0.00(+4.71%)
Mar 27, 2019
0.0185
0.0195
0.0175
0.0191
709,576
+0.00(+12.35%)
Mar 26, 2019
0.0197
0.0197
0.0136
0.0170
765,881
-0.00(-5.03%)
Mar 25, 2019
0.0150
0.0190
0.0150
0.0179
1,160,285
+0.00(+14.01%)
Mar 22, 2019
0.0150
0.0157
0.0140
0.0157
268,600
+0.00(+6.08%)
Mar 21, 2019
0.0157
0.0165
0.0148
0.0148
661,003
-0.00(-1.33%)
Mar 20, 2019
0.0160
0.0169
0.0126
0.0150
817,821
+0.00(+0.00%)
Mar 19, 2019
0.0156
0.0156
0.0140
0.0150
643,853
-0.00(-1.96%)
Mar 18, 2019
0.0150
0.0155
0.0135
0.0153
1,088,640
-0.00(-10.00%)
Mar 15, 2019
0.0170
0.0170
0.0131
0.0170
1,324,900
+0.00(+0.00%)
Mar 14, 2019
0.0152
0.0170
0.0152
0.0170
268,916
+0.00(+3.03%)
Mar 13, 2019
0.0160
0.0170
0.0150
0.0165
935,465
-0.00(-2.94%)
Mar 12, 2019
0.0147
0.0176
0.0143
0.0170
967,926
+0.00(+18.06%)
Mar 11, 2019
0.0161
0.0163
0.0120
0.0144
1,082,993
-0.00(-10.56%)
Mar 08, 2019
0.0177
0.0178
0.0132
0.0161
1,825,600
+0.00(+3.87%)
Mar 07, 2019
0.0173
0.0180
0.0150
0.0155
1,472,576
+0.00(+14.81%)
Mar 06, 2019
0.0127
0.0162
0.0127
0.0135
926,318
-0.00(-1.46%)
Mar 05, 2019
0.0123
0.0154
0.0120
0.0137
1,351,339
-0.00(-2.14%)
Mar 04, 2019
0.0195
0.0195
0.0123
0.0140
1,504,887
-0.00(-6.67%)
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
.