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 (%)
Jun 30, 2021 0.0300 0.0300 0.0261 0.0290 852,156 -0.00(-3.33%)
Jun 29, 2021 0.0334 0.0334 0.0285 0.0300 1,037,905 -0.00(-9.91%)
Jun 28, 2021 0.0286 0.0335 0.0275 0.0333 1,445,593 +0.00(+14.04%)
Jun 25, 2021 0.0310 0.0310 0.0266 0.0292 766,071 +0.00(+0.69%)
Jun 24, 2021 0.0260 0.0315 0.0246 0.0290 823,321 +0.00(+5.45%)
Jun 23, 2021 0.0261 0.0280 0.0250 0.0275 481,172 +0.00(+4.96%)
Jun 22, 2021 0.0261 0.0290 0.0260 0.0262 365,430 -0.00(-2.96%)
Jun 21, 2021 0.0280 0.0290 0.0270 0.0270 319,034 -0.00(-9.09%)
Jun 18, 2021 0.0262 0.0297 0.0250 0.0297 378,302 +0.00(+13.79%)
Jun 17, 2021 0.0300 0.0300 0.0261 0.0261 286,574 -0.00(-5.09%)
Jun 16, 2021 0.0280 0.0289 0.0275 0.0275 91,956 -0.00(-3.51%)
Jun 15, 2021 0.0310 0.0310 0.0265 0.0285 275,297 -0.00(-8.06%)
Jun 14, 2021 0.0270 0.0310 0.0265 0.0310 602,092 +0.00(+3.33%)
Jun 11, 2021 0.0280 0.0300 0.0261 0.0300 199,139 +0.00(+0.00%)
Jun 10, 2021 0.0280 0.0310 0.0275 0.0300 156,657 +0.00(+6.01%)
Jun 09, 2021 0.0299 0.0300 0.0265 0.0283 425,447 +0.00(+8.43%)
Jun 08, 2021 0.0279 0.0296 0.0260 0.0261 675,359 -0.00(-13.00%)
Jun 07, 2021 0.0290 0.0320 0.0279 0.0300 254,254 +0.00(+0.00%)
Jun 04, 2021 0.0286 0.0300 0.0260 0.0300 585,022 +0.00(+3.81%)
Jun 03, 2021 0.0349 0.0349 0.0270 0.0289 278,827 -0.00(-3.67%)
Jun 02, 2021 0.0320 0.0320 0.0265 0.0300 645,605 -0.00(-6.25%)
Jun 01, 2021 0.0281 0.0339 0.0281 0.0320 309,437 -0.00(-4.48%)
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%)
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.