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 (%)
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.
 
 
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.