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 28, 2021 0.0310 0.0340 0.0280 0.0335 405,857 +0.00(+7.72%)
May 27, 2021 0.0330 0.0350 0.0310 0.0311 195,545 -0.00(-2.81%)
May 26, 2021 0.0328 0.0469 0.0320 0.0320 402,353 -0.00(-3.03%)
May 25, 2021 0.0390 0.0395 0.0330 0.0330 144,494 -0.00(-5.44%)
May 24, 2021 0.0340 0.0399 0.0320 0.0349 808,835 +0.00(+14.43%)
May 21, 2021 0.0260 0.0340 0.0260 0.0305 425,060 +0.00(+18.22%)
May 20, 2021 0.0332 0.0344 0.0258 0.0258 838,977 -0.01(-25.22%)
May 19, 2021 0.0315 0.0388 0.0273 0.0345 319,648 -0.00(-2.54%)
May 18, 2021 0.0379 0.0379 0.0308 0.0354 143,430 -0.00(-0.84%)
May 17, 2021 0.0330 0.0370 0.0300 0.0357 300,785 +0.00(+8.18%)
May 14, 2021 0.0386 0.0386 0.0330 0.0330 160,889 -0.00(-12.70%)
May 13, 2021 0.0394 0.0394 0.0330 0.0378 241,398 +0.00(+9.25%)
May 12, 2021 0.0400 0.0450 0.0331 0.0346 128,873 -0.01(-15.61%)
May 11, 2021 0.0390 0.0430 0.0300 0.0410 668,493 +0.00(+6.49%)
May 10, 2021 0.0379 0.0399 0.0354 0.0385 483,610 +0.00(+1.58%)
May 07, 2021 0.0359 0.0430 0.0350 0.0379 667,993 -0.00(-5.25%)
May 06, 2021 0.0400 0.0400 0.0350 0.0400 428,820 +0.00(+0.00%)
May 05, 2021 0.0401 0.0430 0.0400 0.0400 258,194 -0.00(-0.25%)
May 04, 2021 0.0440 0.0440 0.0400 0.0401 749,627 -0.00(-6.09%)
May 03, 2021 0.0416 0.0444 0.0401 0.0427 295,778 +0.00(+2.89%)
Apr 30, 2021 0.0466 0.0466 0.0412 0.0415 529,500 -0.00(-3.49%)
Apr 29, 2021 0.0439 0.0466 0.0415 0.0430 151,749 +0.00(+0.00%)
Apr 28, 2021 0.0420 0.0499 0.0410 0.0430 366,938 -0.00(-7.53%)
Apr 27, 2021 0.0450 0.0481 0.0416 0.0465 818,878 -0.00(-1.27%)
Apr 26, 2021 0.0470 0.0471 0.0430 0.0471 328,889 +0.00(+0.21%)
Apr 23, 2021 0.0480 0.0500 0.0427 0.0470 229,600 +0.00(+4.44%)
Apr 22, 2021 0.0475 0.0490 0.0411 0.0450 967,638 -0.00(-5.26%)
Apr 21, 2021 0.0490 0.0490 0.0475 0.0475 830,053 -0.00(-4.43%)
Apr 20, 2021 0.0500 0.0500 0.0440 0.0497 208,251 +0.00(+3.54%)
Apr 19, 2021 0.0500 0.0500 0.0450 0.0480 570,753 -0.00(-3.03%)
Apr 16, 2021 0.0471 0.0548 0.0455 0.0495 930,500 +0.00(+3.13%)
Apr 15, 2021 0.0500 0.0530 0.0461 0.0480 529,136 -0.00(-7.51%)
Apr 14, 2021 0.0521 0.0553 0.0500 0.0519 593,871 -0.00(-2.99%)
Apr 13, 2021 0.0500 0.0600 0.0420 0.0535 1,946,964 +0.00(+0.94%)
Apr 12, 2021 0.0530 0.0561 0.0450 0.0530 778,452 +0.00(+10.42%)
Apr 09, 2021 0.0600 0.0600 0.0480 0.0480 2,474,700 -0.01(-14.29%)
Apr 08, 2021 0.0497 0.0719 0.0400 0.0560 6,680,301 +0.01(+13.36%)
Apr 07, 2021 0.0500 0.0536 0.0450 0.0494 503,356 -0.00(-7.66%)
Apr 06, 2021 0.0488 0.0540 0.0420 0.0535 1,021,616 +0.00(+8.08%)
Apr 05, 2021 0.0530 0.0599 0.0495 0.0495 737,156 -0.00(-6.78%)
Apr 01, 2021 0.0611 0.0646 0.0503 0.0531 818,900 -0.01(-17.80%)
Mar 31, 2021 0.0610 0.0650 0.0601 0.0646 456,114 +0.00(+7.31%)
Mar 30, 2021 0.0620 0.0650 0.0601 0.0602 190,007 -0.00(-7.38%)
Mar 29, 2021 0.0677 0.0677 0.0600 0.0650 574,442 -0.00(-3.99%)
Mar 26, 2021 0.0600 0.0690 0.0590 0.0677 690,000 +0.01(+12.83%)
Mar 25, 2021 0.0729 0.0750 0.0515 0.0600 1,658,800 -0.01(-17.81%)
Mar 24, 2021 0.0878 0.0890 0.0722 0.0730 1,730,051 -0.01(-14.12%)
Mar 23, 2021 0.0781 0.1480 0.0710 0.0850 25,646,136 +0.01(+11.11%)
Mar 22, 2021 0.0807 0.0813 0.0739 0.0765 315,935 -0.00(-4.38%)
Mar 19, 2021 0.0721 0.0812 0.0721 0.0800 507,000 +0.00(+0.00%)
Mar 18, 2021 0.0713 0.0824 0.0713 0.0800 1,374,408 +0.01(+11.11%)
Mar 17, 2021 0.0750 0.0800 0.0685 0.0720 1,614,219 -0.01(-7.69%)
Mar 16, 2021 0.0797 0.0800 0.0732 0.0780 662,623 +0.00(+0.00%)
Mar 15, 2021 0.0800 0.0800 0.0724 0.0780 1,446,551 -0.00(-2.38%)
Mar 12, 2021 0.0800 0.0850 0.0730 0.0799 1,595,900 -0.00(-0.13%)
Mar 11, 2021 0.0638 0.0851 0.0619 0.0800 5,038,917 +0.01(+19.40%)
Mar 10, 2021 0.0661 0.0678 0.0623 0.0670 535,304 +0.00(+1.67%)
Mar 09, 2021 0.0501 0.0659 0.0501 0.0659 1,470,748 +0.01(+17.26%)
Mar 08, 2021 0.0480 0.0562 0.0480 0.0562 1,231,285 +0.01(+14.46%)
Mar 05, 2021 0.0400 0.0491 0.0350 0.0491 683,300 +0.01(+22.44%)
Mar 04, 2021 0.0470 0.0505 0.0400 0.0401 468,281 -0.01(-18.16%)
Mar 03, 2021 0.0540 0.0540 0.0452 0.0490 638,118 -0.00(-9.09%)
Mar 02, 2021 0.0502 0.0545 0.0450 0.0539 454,589 -0.00(-2.00%)
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.