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 (%)
Sep 30, 2019 0.0078 0.0078 0.0067 0.0073 105,775 -0.00(-12.05%)
Sep 27, 2019 0.0080 0.0090 0.0066 0.0083 213,000 -0.00(-7.78%)
Sep 26, 2019 0.0080 0.0090 0.0070 0.0090 122,500 +0.00(+0.00%)
Sep 25, 2019 0.0080 0.0094 0.0080 0.0090 109,632 -0.00(-7.22%)
Sep 24, 2019 0.0097 0.0097 0.0097 0.0097 10,000 +0.00(+10.23%)
Sep 23, 2019 0.0070 0.0088 0.0065 0.0088 826,000 -0.00(-9.28%)
Sep 20, 2019 0.0080 0.0097 0.0080 0.0097 75,000 +0.00(+2.11%)
Sep 17, 2019 0.0095 0.0095 0.0095 0 +0.00(+5.56%)
Sep 16, 2019 0.0080 0.0095 0.0080 0.0090 294,850 +0.00(+12.50%)
Sep 13, 2019 0.0097 0.0097 0.0080 0.0080 14,100 -0.00(-16.67%)
Sep 12, 2019 0.0100 0.0100 0.0096 0.0096 22,002 -0.00(-1.03%)
Sep 10, 2019 0.0097 0.0097 0.0097 0 -0.00(-2.02%)
Sep 09, 2019 0.0099 0.0099 0.0071 0.0099 18,770 +0.00(+2.06%)
Sep 06, 2019 0.0100 0.0120 0.0071 0.0097 20,100 -0.00(-3.00%)
Sep 05, 2019 0.0070 0.0100 0.0070 0.0100 46,971 -0.00(-6.54%)
Sep 03, 2019 0.0107 0.0107 0.0107 0 +0.00(+0.00%)
Aug 30, 2019 0.0090 0.0107 0.0084 0.0107 35,000 +0.00(+20.22%)
Aug 29, 2019 0.0073 0.0097 0.0073 0.0089 92,000 -0.00(-23.28%)
Aug 28, 2019 0.0116 0.0116 0.0116 0.0116 5,000 +0.00(+27.47%)
Aug 27, 2019 0.0091 0.0091 0.0071 0.0091 35,338 -0.00(-22.22%)
Aug 26, 2019 0.0095 0.0117 0.0071 0.0117 103,613 +0.00(+0.86%)
Aug 23, 2019 0.0118 0.0118 0.0098 0.0116 140,800 +0.00(+16.00%)
Aug 22, 2019 0.0120 0.0120 0.0100 0.0100 306,046 -0.00(-16.67%)
Aug 21, 2019 0.0120 0.0120 0.0120 0.0120 125,000 +0.00(+1.69%)
Aug 20, 2019 0.0071 0.0118 0.0071 0.0118 15,305 +0.00(+1.72%)
Aug 19, 2019 0.0120 0.0120 0.0098 0.0116 346,769 -0.00(-1.69%)
Aug 16, 2019 0.0100 0.0118 0.0100 0.0118 51,500 +0.00(+18.00%)
Aug 15, 2019 0.0100 0.0100 0.0100 0.0100 15,995 +0.00(+0.00%)
Aug 14, 2019 0.0100 0.0119 0.0100 0.0100 193,020 -0.00(-0.99%)
Aug 13, 2019 0.0120 0.0120 0.0101 0.0101 239,365 -0.00(-15.13%)
Aug 12, 2019 0.0120 0.0120 0.0105 0.0119 102,328 -0.00(-0.83%)
Aug 09, 2019 0.0100 0.0120 0.0100 0.0120 439,900 +0.00(+20.00%)
Aug 08, 2019 0.0099 0.0105 0.0099 0.0100 658,137 +0.00(+3.09%)
Aug 07, 2019 0.0097 0.0097 0.0097 0.0097 2,000 +0.00(+11.49%)
Aug 06, 2019 0.0087 0.0087 0.0087 0.0087 500 +0.00(+19.18%)
Aug 05, 2019 0.0069 0.0073 0.0069 0.0073 11,475 -0.00(-23.16%)
Aug 02, 2019 0.0065 0.0099 0.0065 0.0095 476,900 -0.00(-3.06%)
Aug 01, 2019 0.0070 0.0098 0.0067 0.0098 181,863 +0.00(+46.27%)
Jul 31, 2019 0.0089 0.0089 0.0067 0.0067 46,500 -0.00(-24.72%)
Jul 30, 2019 0.0095 0.0095 0.0089 0.0089 205,525 -0.00(-11.00%)
Jul 29, 2019 0.0090 0.0100 0.0090 0.0100 124,947 +0.00(+5.26%)
Jul 26, 2019 0.0095 0.0095 0.0095 0.0095 17,600 +0.00(+0.00%)
Jul 25, 2019 0.0095 0.0095 0.0095 0.0095 12,500 -0.00(-1.04%)
Jul 24, 2019 0.0096 0.0096 0.0096 0.0096 522,381 +0.00(+1.05%)
Jul 23, 2019 0.0104 0.0104 0.0095 0.0095 114,876 -0.00(-3.06%)
Jul 22, 2019 0.0101 0.0101 0.0098 0.0098 121,000 -0.00(-1.01%)
Jul 19, 2019 0.0097 0.0099 0.0097 0.0099 199,500 +0.00(+2.06%)
Jul 18, 2019 0.0100 0.0100 0.0097 0.0097 230,000 -0.00(-3.96%)
Jul 17, 2019 0.0099 0.0102 0.0092 0.0101 290,666 +0.00(+6.32%)
Jul 16, 2019 0.0082 0.0099 0.0082 0.0095 34,218 +0.00(+3.26%)
Jul 15, 2019 0.0099 0.0099 0.0088 0.0092 74,900 -0.00(-6.12%)
Jul 12, 2019 0.0082 0.0098 0.0082 0.0098 262,200 +0.00(+19.51%)
Jul 11, 2019 0.0084 0.0099 0.0082 0.0082 576,611 -0.00(-17.17%)
Jul 10, 2019 0.0083 0.0099 0.0083 0.0099 247,252 +0.00(+0.00%)
Jul 09, 2019 0.0099 0.0099 0.0098 0.0099 87,086 +0.00(+1.02%)
Jul 08, 2019 0.0091 0.0100 0.0083 0.0098 208,282 +0.00(+7.69%)
Jul 05, 2019 0.0099 0.0099 0.0091 0.0091 52,000 +0.00(+1.11%)
Jul 03, 2019 0.0100 0.0100 0.0090 0.0090 44,700 +0.00(+0.00%)
Jul 02, 2019 0.0100 0.0100 0.0090 0.0090 271,620 -0.00(-12.62%)
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.