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 (%)
Dec 31, 2019 0.0028 0.0028 0.0019 0.0020 34,423,600 -0.00(-25.93%)
Dec 30, 2019 0.0018 0.0030 0.0017 0.0027 68,887,112 +0.00(+58.82%)
Dec 27, 2019 0.0012 0.0018 0.0011 0.0017 39,689,500 +0.00(+41.67%)
Dec 26, 2019 0.0013 0.0013 0.0012 0.0012 7,718,290 -0.00(-14.29%)
Dec 24, 2019 0.0014 0.0014 0.0013 0.0014 3,069,200 +0.00(+0.00%)
Dec 23, 2019 0.0016 0.0016 0.0014 0.0014 2,584,300 +0.00(+0.00%)
Dec 20, 2019 0.0015 0.0016 0.0014 0.0014 21,882,700 -0.00(-6.67%)
Dec 19, 2019 0.0018 0.0018 0.0015 0.0015 20,895,552 -0.00(-6.25%)
Dec 18, 2019 0.0019 0.0019 0.0016 0.0016 1,527,112 -0.00(-5.88%)
Dec 17, 2019 0.0019 0.0019 0.0016 0.0017 3,386,604 +0.00(+0.00%)
Dec 16, 2019 0.0020 0.0020 0.0017 0.0017 3,893,674 -0.00(-15.00%)
Dec 13, 2019 0.0025 0.0027 0.0018 0.0020 15,792,700 +0.00(+0.00%)
Dec 12, 2019 0.0023 0.0032 0.0018 0.0020 23,940,896 +0.00(+0.00%)
Dec 11, 2019 0.0018 0.0041 0.0017 0.0020 18,411,712 +0.00(+17.65%)
Dec 10, 2019 0.0030 0.0030 0.0016 0.0017 7,443,942 -0.00(-29.17%)
Dec 09, 2019 0.0023 0.0024 0.0020 0.0024 2,536,000 +0.00(+4.35%)
Dec 06, 2019 0.0025 0.0025 0.0020 0.0023 332,400 -0.00(-8.00%)
Dec 05, 2019 0.0022 0.0025 0.0018 0.0025 777,152 +0.00(+25.00%)
Dec 04, 2019 0.0023 0.0054 0.0015 0.0020 5,126,537 -0.00(-13.04%)
Dec 03, 2019 0.0024 0.0024 0.0022 0.0023 1,411,906 +0.00(+0.00%)
Dec 02, 2019 0.0023 0.0023 0.0023 95 +0.00(+0.00%)
Nov 29, 2019 0.0025 0.0025 0.0022 0.0023 852,600 -0.00(-8.00%)
Nov 27, 2019 0.0022 0.0025 0.0020 0.0025 1,170,600 +0.00(+13.64%)
Nov 26, 2019 0.0025 0.0025 0.0013 0.0022 2,218,001 -0.00(-8.33%)
Nov 25, 2019 0.0025 0.0029 0.0024 0.0024 323,000 -0.00(-7.69%)
Nov 22, 2019 0.0035 0.0040 0.0026 0.0026 2,288,400 -0.00(-23.53%)
Nov 21, 2019 0.0033 0.0034 0.0026 0.0034 1,213,048 +0.00(+3.03%)
Nov 20, 2019 0.0050 0.0050 0.0015 0.0033 5,217,560 -0.00(-48.44%)
Nov 19, 2019 0.0073 0.0073 0.0051 0.0064 153,896 -0.00(-13.51%)
Nov 18, 2019 0.0075 0.0075 0.0074 0.0074 24,070 +0.00(+0.00%)
Nov 15, 2019 0.0062 0.0074 0.0050 0.0074 14,600 +0.00(+1.37%)
Nov 14, 2019 0.0060 0.0073 0.0052 0.0073 169,004 -0.00(-2.67%)
Nov 13, 2019 0.0070 0.0075 0.0050 0.0075 31,000 -0.00(-6.25%)
Nov 12, 2019 0.0075 0.0080 0.0075 0.0080 28,000 -0.00(-9.09%)
Nov 08, 2019 0.0088 0.0088 0.0088 0 +0.00(+18.92%)
Nov 07, 2019 0.0068 0.0074 0.0050 0.0074 43,000 +0.00(+13.85%)
Nov 06, 2019 0.0055 0.0065 0.0055 0.0065 55,000 -0.00(-2.99%)
Nov 05, 2019 0.0068 0.0068 0.0067 0.0067 20,150 +0.00(+0.00%)
Nov 04, 2019 0.0059 0.0067 0.0059 0.0067 59,999 +0.00(+6.35%)
Nov 01, 2019 0.0068 0.0068 0.0063 0.0063 185,000 -0.00(-5.97%)
Oct 31, 2019 0.0052 0.0067 0.0052 0.0067 135,109 -0.00(-1.47%)
Oct 30, 2019 0.0068 0.0068 0.0067 0.0068 74,000 +0.00(+0.00%)
Oct 29, 2019 0.0065 0.0068 0.0065 0.0068 120,050 +0.00(+4.62%)
Oct 28, 2019 0.0070 0.0070 0.0065 0.0065 155,000 -0.00(-7.14%)
Oct 25, 2019 0.0070 0.0070 0.0060 0.0070 93,700 +0.00(+25.00%)
Oct 24, 2019 0.0052 0.0070 0.0052 0.0056 172,500 -0.00(-29.11%)
Oct 23, 2019 0.0085 0.0085 0.0062 0.0079 20,000 -0.00(-7.06%)
Oct 22, 2019 0.0085 0.0085 0.0085 0.0085 2,103 -0.00(-1.16%)
Oct 21, 2019 0.0065 0.0086 0.0065 0.0086 18,040 +0.00(+11.69%)
Oct 18, 2019 0.0066 0.0085 0.0051 0.0077 304,900 +0.00(+16.67%)
Oct 17, 2019 0.0088 0.0088 0.0066 0.0066 176,525 +0.00(+0.00%)
Oct 16, 2019 0.0062 0.0089 0.0060 0.0066 350,516 -0.00(-23.26%)
Oct 15, 2019 0.0088 0.0088 0.0080 0.0086 165,000 +0.00(+0.00%)
Oct 11, 2019 0.0086 0.0086 0.0086 0 +0.00(+3.61%)
Oct 10, 2019 0.0083 0.0083 0.0083 0.0083 750 +0.00(+3.75%)
Oct 09, 2019 0.0083 0.0083 0.0080 0.0080 30,001 -0.00(-3.61%)
Oct 07, 2019 0.0083 0.0083 0.0083 0 +0.00(+0.00%)
Oct 04, 2019 0.0083 0.0083 0.0063 0.0083 24,000 +0.00(+0.00%)
Oct 03, 2019 0.0065 0.0083 0.0062 0.0083 195,500 +0.00(+18.57%)
Oct 02, 2019 0.0070 0.0070 0.0070 0.0070 120,000 -0.00(-5.41%)
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.