Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 28, 2022 0.0010 0 +0.00(+0.00%)
Nov 23, 2022 0.0010 0 +0.00(+42.86%)
Nov 22, 2022 0.0007 0.0007 0.0007 0.0007 329,112 -0.00(-82.93%)
Nov 21, 2022 0.0003 0.0041 0.0003 0.0041 68,100 +0.00(+925.00%)
Nov 17, 2022 0.0004 61 +0.00(+0.00%)
Nov 16, 2022 0.0004 0.0004 0.0004 0.0004 100 +0.00(+300.00%)
Nov 11, 2022 0.0001 0 -0.00(-87.50%)
Oct 28, 2022 0.0008 0 +0.00(+0.00%)
Oct 25, 2022 0.0008 0 +0.00(+0.00%)
Oct 18, 2022 0.0008 0 -0.00(-11.11%)
Oct 11, 2022 0.0009 0 +0.00(+12.50%)
Oct 07, 2022 0.0008 0 -0.00(-80.49%)
Sep 28, 2022 0.0041 0 +0.00(+0.00%)
Sep 26, 2022 0.0041 0 -0.00(-6.82%)
Sep 23, 2022 0.0036 0.0044 0.0036 0.0044 1,156 +0.00(+7.32%)
Sep 22, 2022 0.0041 0.0041 0.0041 0.0041 10,361 +0.00(+7.89%)
Sep 21, 2022 0.0040 0.0040 0.0038 0.0038 63,450 -0.00(-5.00%)
Sep 20, 2022 0.0040 0.0040 0.0040 0.0040 81,812 +0.00(+0.00%)
Sep 19, 2022 0.0040 0.0040 0.0040 0.0040 33,000 +0.00(+0.00%)
Sep 16, 2022 0.0046 0.0047 0.0040 0.0040 35,000 -0.00(-14.89%)
Sep 14, 2022 0.0047 0 +0.00(+2.17%)
Sep 12, 2022 0.0046 0 +0.00(+0.00%)
Sep 09, 2022 0.0046 0.0046 0.0046 0.0046 35,000 +0.00(+6.98%)
Sep 08, 2022 0.0042 0.0044 0.0042 0.0043 562,600 +0.00(+2.38%)
Sep 07, 2022 0.0042 0.0045 0.0041 0.0042 823,221 +0.00(+2.44%)
Sep 06, 2022 0.0055 0.0055 0.0041 0.0041 1,967,624 -0.00(-25.45%)
Sep 02, 2022 0.0050 0.0055 0.0041 0.0055 115,207 +0.00(+3.77%)
Sep 01, 2022 0.0047 0.0055 0.0047 0.0053 61,079 +0.00(+6.00%)
Aug 31, 2022 0.0051 0.0055 0.0050 0.0050 111,666 +0.00(+2.04%)
Aug 30, 2022 0.0059 0.0059 0.0047 0.0049 421,990 -0.00(-18.33%)
Aug 29, 2022 0.0056 0.0062 0.0048 0.0060 372,830 -0.00(-4.76%)
Aug 26, 2022 0.0062 0.0063 0.0060 0.0063 124,749 +0.00(+5.00%)
Aug 25, 2022 0.0057 0.0060 0.0057 0.0060 116,648 +0.00(+15.38%)
Aug 24, 2022 0.0052 0.0052 0.0052 0.0052 1,100 +0.00(+0.00%)
Aug 23, 2022 0.0065 0.0070 0.0050 0.0052 1,102,624 -0.00(-22.39%)
Aug 22, 2022 0.0068 0.0068 0.0067 0.0067 52,382 -0.00(-1.47%)
Aug 19, 2022 0.0068 0.0068 0.0067 0.0068 33,877 +0.00(+1.49%)
Aug 18, 2022 0.0066 0.0073 0.0066 0.0067 401,515 -0.00(-1.47%)
Aug 17, 2022 0.0061 0.0068 0.0061 0.0068 10,800 +0.00(+11.48%)
Aug 16, 2022 0.0069 0.0069 0.0061 0.0061 18,401 +0.00(+0.00%)
Aug 15, 2022 0.0070 0.0070 0.0061 0.0061 138,270 -0.00(-12.86%)
Aug 12, 2022 0.0072 0.0072 0.0060 0.0070 115,765 -0.00(-2.78%)
Aug 11, 2022 0.0070 0.0072 0.0070 0.0072 34,307 +0.00(+2.86%)
Aug 10, 2022 0.0065 0.0070 0.0060 0.0070 212,593 +0.00(+9.37%)
Aug 09, 2022 0.0069 0.0069 0.0064 0.0064 282,237 -0.00(-8.57%)
Aug 08, 2022 0.0059 0.0080 0.0059 0.0070 2,202,219 +0.00(+52.17%)
Aug 05, 2022 0.0047 0.0047 0.0046 0.0046 175,049 +0.00(+0.00%)
Aug 04, 2022 0.0060 0.0063 0.0046 0.0046 521,650 -0.00(-16.36%)
Aug 03, 2022 0.0060 0.0060 0.0055 0.0055 88,240 +0.00(+0.00%)
Aug 02, 2022 0.0061 0.0061 0.0055 0.0055 168,214 -0.00(-9.84%)
Aug 01, 2022 0.0061 0.0061 0.0061 0.0061 980 -0.00(-1.61%)
Jul 29, 2022 0.0070 0.0070 0.0062 0.0062 193,846 -0.00(-7.46%)
Jul 28, 2022 0.0065 0.0067 0.0060 0.0067 132,501 +0.00(+21.82%)
Jul 27, 2022 0.0064 0.0067 0.0054 0.0055 735,231 -0.00(-11.29%)
Jul 26, 2022 0.0076 0.0103 0.0060 0.0062 7,217,896 +0.00(+3.33%)
Jul 25, 2022 0.0050 0.0060 0.0050 0.0060 53,333 +0.00(+20.00%)
Jul 22, 2022 0.0060 0.0062 0.0050 0.0050 614,000 -0.00(-16.67%)
Jul 21, 2022 0.0060 0.0060 0.0060 0.0060 2,059 +0.00(+3.45%)
Jul 19, 2022 0.0058 0 +0.00(+13.73%)
Jul 18, 2022 0.0051 0.0051 0.0051 0.0051 1,600 +0.00(+4.08%)
Jul 15, 2022 0.0049 0.0049 0.0047 0.0049 180,171 -0.00(-7.55%)
Jul 14, 2022 0.0053 0.0053 0.0053 0.0053 50,000 +0.00(+0.00%)
Jul 13, 2022 0.0055 0.0056 0.0053 0.0053 227,021 +0.00(+29.27%)
Jul 12, 2022 0.0052 0.0052 0.0041 0.0041 100,000 -0.00(-19.61%)
Jul 11, 2022 0.0047 0.0051 0.0047 0.0051 26,341 +0.00(+27.50%)
Jul 08, 2022 0.0040 0.0040 0.0040 0.0040 20,011 -0.00(-18.37%)
Jul 07, 2022 0.0052 0.0052 0.0049 0.0049 23,434 -0.00(-7.55%)
Jul 06, 2022 0.0046 0.0053 0.0046 0.0053 118,000 +0.00(+17.78%)
Jul 05, 2022 0.0040 0.0045 0.0040 0.0045 6,001 +0.00(+12.50%)
Jul 01, 2022 0.0040 0.0040 0.0038 0.0040 40,000 +0.00(+0.00%)
Jun 30, 2022 0.0040 0.0047 0.0040 0.0040 4,680 +0.00(+0.00%)
Jun 29, 2022 0.0043 0.0053 0.0040 0.0040 187,741 -0.00(-4.76%)
Jun 28, 2022 0.0053 0.0053 0.0041 0.0042 21,950 -0.00(-20.75%)
Jun 27, 2022 0.0047 0.0053 0.0047 0.0053 5,700 +0.00(+6.00%)
Jun 24, 2022 0.0050 0.0051 0.0050 0.0050 94,418 +0.00(+4.17%)
Jun 23, 2022 0.0045 0.0049 0.0045 0.0048 498 +0.00(+6.67%)
Jun 22, 2022 0.0041 0.0049 0.0041 0.0045 240,918 +0.00(+9.76%)
Jun 21, 2022 0.0050 0.0058 0.0041 0.0041 1,301,001 -0.00(-12.77%)
Jun 17, 2022 0.0040 0.0047 0.0040 0.0047 7,000 +0.00(+17.50%)
Jun 16, 2022 0.0041 0.0048 0.0040 0.0040 251,535 -0.00(-4.76%)
Jun 15, 2022 0.0051 0.0059 0.0036 0.0042 197,068 -0.00(-27.59%)
Jun 14, 2022 0.0044 0.0061 0.0044 0.0058 2,486,704 +0.00(+56.76%)
Jun 13, 2022 0.0037 0.0037 0.0037 0.0037 58,800 -0.00(-2.63%)
Jun 10, 2022 0.0038 0.0038 0.0038 0.0038 1,020 +0.00(+2.70%)
Jun 09, 2022 0.0036 0.0037 0.0036 0.0037 65,639 +0.00(+2.78%)
Jun 08, 2022 0.0040 0.0050 0.0036 0.0036 796,063 -0.00(-10.00%)
Jun 07, 2022 0.0042 0.0042 0.0035 0.0040 38,312 +0.00(+11.11%)
Jun 03, 2022 0.0036 0 -0.00(-16.28%)
Jun 02, 2022 0.0043 0.0043 0.0043 0.0043 1,000 -0.00(-2.27%)
Jun 01, 2022 0.0045 0.0045 0.0044 0.0044 7,500 +0.00(+29.41%)
May 31, 2022 0.0045 0.0045 0.0034 0.0034 235,672 -0.00(-15.00%)
May 27, 2022 0.0038 0.0040 0.0034 0.0040 219,390 +0.00(+17.65%)
May 25, 2022 0.0034 59 +0.00(+3.03%)
May 24, 2022 0.0038 0.0044 0.0033 0.0033 1,335,030 -0.00(-25.00%)
May 23, 2022 0.0044 0.0045 0.0044 0.0044 28,148 +0.00(+12.82%)
May 20, 2022 0.0065 0.0065 0.0038 0.0039 1,833,420 -0.00(-40.00%)
May 19, 2022 0.0048 0.0097 0.0042 0.0065 8,715,123 +0.00(+80.56%)
May 18, 2022 0.0032 0.0046 0.0032 0.0036 1,295,398 +0.00(+16.13%)
May 17, 2022 0.0032 0.0034 0.0030 0.0031 785,390 -0.00(-3.13%)
May 16, 2022 0.0034 0.0034 0.0032 0.0032 111,280 +0.00(+6.67%)
May 13, 2022 0.0035 0.0035 0.0030 0.0030 114,137 -0.00(-11.76%)
May 12, 2022 0.0034 0.0034 0.0032 0.0034 2,600 +0.00(+6.25%)
May 11, 2022 0.0038 0.0038 0.0032 0.0032 169,068 +0.00(+0.00%)
May 10, 2022 0.0043 0.0045 0.0030 0.0032 1,916,950 -0.00(-11.11%)
May 09, 2022 0.0043 0.0043 0.0033 0.0036 706,855 -0.00(-18.18%)
May 06, 2022 0.0044 0.0044 0.0042 0.0044 3,678 +0.00(+4.76%)
May 05, 2022 0.0043 0.0043 0.0042 0.0042 224,992 +0.00(+0.00%)
May 04, 2022 0.0044 0.0045 0.0042 0.0042 25,452 -0.00(-2.33%)
May 03, 2022 0.0043 0.0043 0.0040 0.0043 54,210 -0.00(-2.27%)
May 02, 2022 0.0044 0.0044 0.0044 0.0044 5,000 +0.00(+10.00%)
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%)
Feb 01, 2022 0.0050 0.0055 0.0042 0.0050 586,177 +0.00(+0.00%)
Jan 31, 2022 0.0050 0.0055 0.0046 0.0050 914,940 +0.00(+16.28%)
Jan 28, 2022 0.0064 0.0064 0.0042 0.0043 3,930,463 -0.00(-28.33%)
Jan 27, 2022 0.0065 0.0065 0.0056 0.0060 388,976 -0.00(-7.69%)
Jan 26, 2022 0.0079 0.0079 0.0064 0.0065 115,184 -0.00(-12.16%)
Jan 25, 2022 0.0063 0.0080 0.0061 0.0074 746,919 +0.00(+23.33%)
Jan 24, 2022 0.0060 0.0063 0.0056 0.0060 542,764 +0.00(+0.00%)
Jan 21, 2022 0.0055 0.0060 0.0055 0.0060 942,964 +0.00(+0.00%)
Jan 20, 2022 0.0062 0.0062 0.0055 0.0060 55,638 -0.00(-3.23%)
Jan 19, 2022 0.0062 0.0070 0.0056 0.0062 1,688,563 +0.00(+12.73%)
Jan 18, 2022 0.0070 0.0075 0.0055 0.0055 2,094,815 -0.00(-21.43%)
Jan 14, 2022 0.0070 0 -0.00(-9.09%)
Jan 13, 2022 0.0075 0.0080 0.0074 0.0077 398,350 +0.00(+2.67%)
Jan 12, 2022 0.0069 0.0080 0.0069 0.0075 3,063,296 +0.00(+8.70%)
Jan 11, 2022 0.0075 0.0077 0.0066 0.0069 888,492 +0.00(+2.99%)
Jan 10, 2022 0.0072 0.0078 0.0061 0.0067 1,254,500 -0.00(-6.94%)
Jan 07, 2022 0.0072 0.0072 0.0063 0.0072 1,235,045 +0.00(+0.00%)
Jan 06, 2022 0.0062 0.0072 0.0062 0.0072 674,398 +0.00(+16.13%)
Jan 05, 2022 0.0073 0.0074 0.0060 0.0062 2,606,395 -0.00(-13.89%)
Jan 04, 2022 0.0079 0.0080 0.0063 0.0072 2,408,999 -0.00(-2.70%)
Jan 03, 2022 0.0084 0.0099 0.0073 0.0074 5,006,535 -0.00(-5.13%)
Dec 31, 2021 0.0072 0.0122 0.0063 0.0078 15,577,172 -0.00(-2.50%)
Dec 30, 2021 0.0060 0.0180 0.0060 0.0080 59,798,712 +0.00(+29.03%)
Dec 29, 2021 0.0045 0.0070 0.0037 0.0062 20,767,692 +0.00(+24.00%)
Dec 28, 2021 0.0053 0.0053 0.0043 0.0050 4,827,102 -0.00(-7.41%)
Dec 27, 2021 0.0066 0.0066 0.0050 0.0054 3,531,010 -0.00(-18.18%)
Dec 23, 2021 0.0070 0.0070 0.0056 0.0066 1,145,303 -0.00(-2.94%)
Dec 22, 2021 0.0075 0.0080 0.0067 0.0068 965,654 -0.00(-15.00%)
Dec 21, 2021 0.0078 0.0082 0.0071 0.0080 139,752 +0.00(+12.68%)
Dec 20, 2021 0.0085 0.0085 0.0071 0.0071 802,086 +0.00(+0.00%)
Dec 17, 2021 0.0095 0.0095 0.0070 0.0071 7,059,341 -0.00(-4.05%)
Dec 16, 2021 0.0105 0.0105 0.0074 0.0074 1,832,865 -0.00(-16.85%)
Dec 15, 2021 0.0100 0.0100 0.0089 0.0089 172,200 -0.00(-2.20%)
Dec 14, 2021 0.0096 0.0105 0.0091 0.0091 106,214 -0.00(-4.21%)
Dec 13, 2021 0.0090 0.0104 0.0090 0.0095 1,928,730 +0.00(+3.26%)
Dec 10, 2021 0.0104 0.0104 0.0092 0.0092 378,790 -0.00(-8.00%)
Dec 09, 2021 0.0089 0.0110 0.0089 0.0100 3,410,593 +0.00(+0.00%)
Dec 08, 2021 0.0088 0.0106 0.0088 0.0100 1,582,534 +0.00(+5.26%)
Dec 07, 2021 0.0102 0.0102 0.0090 0.0095 1,787,733 -0.00(-3.06%)
Dec 06, 2021 0.0122 0.0122 0.0088 0.0098 1,616,270 -0.00(-18.33%)
Dec 03, 2021 0.0110 0.0124 0.0106 0.0120 497,977 +0.00(+0.00%)
Dec 02, 2021 0.0120 0.0130 0.0110 0.0120 732,830 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.