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 (%)
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%)
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.