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, 2018 0.0018 0.0022 0.0018 0.0020 892,104 -0.00(-4.76%)
May 30, 2018 0.0021 0.0022 0.0021 0.0021 655,555 +0.00(+0.00%)
May 29, 2018 0.0021 0.0022 0.0018 0.0021 5,728,477 -0.00(-16.00%)
May 25, 2018 0.0025 0.0025 0.0025 0 +0.00(+13.64%)
May 24, 2018 0.0023 0.0025 0.0022 0.0022 780,394 -0.00(-12.00%)
May 23, 2018 0.0026 0.0027 0.0022 0.0025 1,499,777 -0.00(-10.71%)
May 22, 2018 0.0030 0.0031 0.0022 0.0028 6,876,925 -0.00(-3.45%)
May 21, 2018 0.0022 0.0029 0.0021 0.0029 3,531,833 +0.00(+0.00%)
May 18, 2018 0.0023 0.0029 0.0023 0.0029 5,624,247 +0.00(+26.09%)
May 17, 2018 0.0022 0.0026 0.0019 0.0023 7,039,330 +0.00(+15.00%)
May 16, 2018 0.0021 0.0023 0.0018 0.0020 4,241,000 -0.00(-4.76%)
May 15, 2018 0.0024 0.0025 0.0020 0.0021 4,282,738 -0.00(-16.00%)
May 14, 2018 0.0028 0.0028 0.0021 0.0025 9,018,595 -0.00(-5.30%)
May 11, 2018 0.0026 0.0029 0.0023 0.0026 3,997,449 +0.00(+1.54%)
May 10, 2018 0.0028 0.0030 0.0023 0.0026 7,920,307 -0.00(-13.33%)
May 09, 2018 0.0034 0.0038 0.0026 0.0030 10,636,927 -0.00(-11.76%)
May 08, 2018 0.0041 0.0042 0.0025 0.0034 13,512,823 -0.00(-15.00%)
May 07, 2018 0.0029 0.0042 0.0029 0.0040 30,546,096 +0.00(+25.00%)
May 04, 2018 0.0028 0.0034 0.0026 0.0032 28,732,172 +0.00(+18.52%)
May 03, 2018 0.0020 0.0028 0.0020 0.0027 55,394,944 +0.00(+42.11%)
May 02, 2018 0.0020 0.0020 0.0016 0.0019 21,252,162 +0.00(+11.76%)
May 01, 2018 0.0015 0.0020 0.0015 0.0017 12,195,641 +0.00(+6.25%)
Apr 30, 2018 0.0016 0.0017 0.0013 0.0016 15,188,151 +0.00(+0.00%)
Apr 27, 2018 0.0018 0.0019 0.0015 0.0016 6,548,269 -0.00(-5.88%)
Apr 26, 2018 0.0016 0.0018 0.0013 0.0017 36,826,792 +0.00(+6.25%)
Apr 25, 2018 0.0016 0.0019 0.0016 0.0016 1,530,850 -0.00(-15.79%)
Apr 24, 2018 0.0020 0.0020 0.0016 0.0019 16,398,524 -0.00(-5.00%)
Apr 23, 2018 0.0017 0.0022 0.0017 0.0020 12,239,398 +0.00(+5.26%)
Apr 20, 2018 0.0026 0.0026 0.0016 0.0019 30,737,684 -0.00(-17.39%)
Apr 19, 2018 0.0032 0.0032 0.0021 0.0023 20,107,264 -0.00(-23.33%)
Apr 18, 2018 0.0047 0.0047 0.0027 0.0030 18,488,228 -0.00(-28.57%)
Apr 17, 2018 0.0036 0.0042 0.0036 0.0042 170,500 +0.00(+0.00%)
Apr 16, 2018 0.0039 0.0044 0.0035 0.0042 628,114 -0.00(-0.94%)
Apr 13, 2018 0.0050 0.0050 0.0039 0.0042 682,000 -0.00(-3.64%)
Apr 12, 2018 0.0045 0.0050 0.0033 0.0044 2,546,545 -0.00(-18.52%)
Apr 11, 2018 0.0062 0.0066 0.0049 0.0054 2,647,775 -0.00(-12.76%)
Apr 10, 2018 0.0046 0.0063 0.0039 0.0062 9,770,128 +0.00(+34.57%)
Apr 09, 2018 0.0039 0.0046 0.0035 0.0046 3,890,252 +0.00(+17.95%)
Apr 06, 2018 0.0033 0.0039 0.0031 0.0039 400,150 +0.00(+0.00%)
Apr 05, 2018 0.0038 0.0039 0.0033 0.0039 864,000 +0.00(+2.63%)
Apr 04, 2018 0.0038 0.0038 0.0033 0.0038 394,000 +0.00(+2.70%)
Apr 03, 2018 0.0037 0.0038 0.0030 0.0037 1,714,615 +0.00(+5.71%)
Apr 02, 2018 0.0038 0.0038 0.0032 0.0035 505,823 +0.00(+2.94%)
Mar 29, 2018 0.0034 0.0034 0.0034 0 -0.00(-2.86%)
Mar 28, 2018 0.0030 0.0036 0.0030 0.0035 492,617 -0.00(-5.66%)
Mar 27, 2018 0.0035 0.0038 0.0030 0.0037 1,358,262 -0.00(-4.87%)
Mar 26, 2018 0.0039 0.0039 0.0033 0.0039 237,600 +0.00(+0.00%)
Mar 23, 2018 0.0040 0.0040 0.0033 0.0039 200,000 -0.00(-2.50%)
Mar 22, 2018 0.0038 0.0040 0.0033 0.0040 418,266 +0.00(+8.11%)
Mar 21, 2018 0.0041 0.0042 0.0032 0.0037 277,750 +0.00(+12.12%)
Mar 20, 2018 0.0032 0.0046 0.0032 0.0033 276,094 +0.00(+0.00%)
Mar 19, 2018 0.0046 0.0046 0.0032 0.0033 1,110,604 -0.00(-13.16%)
Mar 16, 2018 0.0045 0.0045 0.0033 0.0038 734,509 -0.00(-19.15%)
Mar 15, 2018 0.0045 0.0047 0.0033 0.0047 386,668 +0.00(+4.44%)
Mar 14, 2018 0.0046 0.0057 0.0045 0.0045 10,160,640 -0.00(-2.17%)
Mar 13, 2018 0.0033 0.0046 0.0030 0.0046 2,253,780 +0.00(+35.29%)
Mar 12, 2018 0.0035 0.0038 0.0028 0.0034 307,928 -0.00(-2.86%)
Mar 09, 2018 0.0030 0.0035 0.0030 0.0035 664,000 +0.00(+12.90%)
Mar 08, 2018 0.0034 0.0039 0.0031 0.0031 1,105,000 -0.00(-8.82%)
Mar 07, 2018 0.0034 0.0034 0.0030 0.0034 129,075 +0.00(+0.00%)
Mar 06, 2018 0.0040 0.0040 0.0026 0.0034 1,267,205 +0.00(+3.98%)
Mar 05, 2018 0.0042 0.0042 0.0032 0.0033 180,000 -0.00(-22.14%)
Mar 02, 2018 0.0040 0.0042 0.0034 0.0042 620,344 +0.00(+10.53%)
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.