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 (%)
Nov 30, 2021 0.0125 0.0120 0.0120 0.0120 60,235 -0.00(-7.69%)
Nov 29, 2021 0.0140 0.0140 0.0121 0.0130 276,540 -0.00(-7.14%)
Nov 26, 2021 0.0145 0.0158 0.0130 0.0140 134,462 +0.00(+3.70%)
Nov 24, 2021 0.0150 0.0150 0.0120 0.0135 674,577 +0.00(+8.00%)
Nov 23, 2021 0.0130 0.0168 0.0124 0.0125 1,244,013 -0.00(-26.47%)
Nov 22, 2021 0.0170 0.0170 0.0139 0.0170 254,255 +0.00(+22.30%)
Nov 19, 2021 0.0170 0.0210 0.0122 0.0139 1,176,671 -0.00(-15.76%)
Nov 18, 2021 0.0140 0.0165 0.0150 0.0165 1,218,444 +0.00(+22.22%)
Nov 17, 2021 0.0148 0.0148 0.0116 0.0135 313,472 +0.00(+14.41%)
Nov 16, 2021 0.0119 0.0120 0.0117 0.0118 47,000 -0.00(-0.84%)
Nov 15, 2021 0.0120 0.0169 0.0118 0.0119 416,806 -0.00(-0.83%)
Nov 12, 2021 0.0140 0.0187 0.0120 0.0120 701,941 -0.00(-14.29%)
Nov 11, 2021 0.0117 0.0187 0.0115 0.0140 56,801 -0.00(-6.67%)
Nov 09, 2021 0.0150 0.0150 0.0126 0.0150 376,528 +0.00(+20.00%)
Nov 08, 2021 0.0150 0.0150 0.0120 0.0125 1,858,757 -0.00(-0.79%)
Nov 05, 2021 0.0140 0.0186 0.0115 0.0126 2,595,615 -0.00(-9.35%)
Nov 04, 2021 0.0175 0.0180 0.0120 0.0139 4,114,127 -0.00(-20.57%)
Nov 03, 2021 0.0178 0.0220 0.0165 0.0175 944,173 +0.00(+0.57%)
Nov 02, 2021 0.0189 0.0189 0.0174 0.0174 196,823 -0.00(-3.33%)
Nov 01, 2021 0.0200 0.0200 0.0180 0.0180 137,538 -0.00(-5.26%)
Oct 29, 2021 0.0200 0.0200 0.0171 0.0190 768,000 -0.00(-5.00%)
Oct 28, 2021 0.0197 0.0250 0.0170 0.0200 2,349,191 +0.00(+2.56%)
Oct 27, 2021 0.0223 0.0223 0.0195 0.0195 711,304 -0.00(-12.56%)
Oct 26, 2021 0.0228 0.0223 1,511,447 -0.00(-5.11%)
Oct 25, 2021 0.0222 0.0240 0.0201 0.0235 642,653 -0.00(-6.00%)
Oct 22, 2021 0.0230 0.0250 0.0221 0.0250 62,353 +0.00(+8.70%)
Oct 21, 2021 0.0231 0.0240 0.0230 0.0230 508,418 -0.00(-4.17%)
Oct 20, 2021 0.0229 0.0260 0.0227 0.0240 312,995 +0.00(+3.45%)
Oct 19, 2021 0.0234 0.0255 0.0232 0.0232 179,162 -0.00(-2.52%)
Oct 18, 2021 0.0230 0.0240 0.0230 0.0238 155,736 -0.00(-0.83%)
Oct 15, 2021 0.0227 0.0240 0.0227 0.0240 125,616 +0.00(+2.56%)
Oct 14, 2021 0.0226 0.0257 0.0226 0.0234 223,734 +0.00(+3.54%)
Oct 13, 2021 0.0230 0.0230 0.0226 0.0226 254,970 -0.00(-1.74%)
Oct 12, 2021 0.0264 0.0264 0.0230 0.0230 502,954 -0.00(-9.45%)
Oct 11, 2021 0.0260 0.0264 0.0242 0.0254 964,069 +0.00(+3.67%)
Oct 08, 2021 0.0267 0.0267 0.0236 0.0245 145,175 -0.00(-9.26%)
Oct 07, 2021 0.0270 0.0279 0.0260 0.0270 85,121 +0.00(+0.00%)
Oct 06, 2021 0.0265 0.0270 0.0226 0.0270 1,968,425 +0.00(+0.75%)
Oct 05, 2021 0.0280 0.0283 0.0240 0.0268 1,476,324 -0.00(-2.55%)
Oct 04, 2021 0.0265 0.0275 0.0251 0.0275 144,692 +0.00(+10.00%)
Oct 01, 2021 0.0280 0.0298 0.0245 0.0250 2,089,766 -0.00(-10.71%)
Sep 30, 2021 0.0315 0.0315 0.0266 0.0280 1,164,282 -0.00(-4.76%)
Sep 29, 2021 0.0292 0.0308 0.0252 0.0294 97,274 +0.00(+0.68%)
Sep 28, 2021 0.0280 0.0292 0.0270 0.0292 132,902 -0.00(-0.34%)
Sep 27, 2021 0.0333 0.0333 0.0261 0.0293 1,017,942 -0.00(-12.01%)
Sep 24, 2021 0.0283 0.0333 0.0280 0.0333 753,622 +0.01(+18.93%)
Sep 23, 2021 0.0253 0.0290 0.0250 0.0280 329,119 +0.00(+11.55%)
Sep 22, 2021 0.0246 0.0261 0.0236 0.0251 116,394 -0.00(-3.83%)
Sep 21, 2021 0.0266 0.0280 0.0243 0.0261 287,226 +0.00(+2.35%)
Sep 20, 2021 0.0279 0.0280 0.0222 0.0255 420,660 +0.00(+1.59%)
Sep 17, 2021 0.0280 0.0280 0.0251 0.0251 80,308 +0.00(+0.00%)
Sep 16, 2021 0.0285 0.0285 0.0251 0.0251 60,442 -0.00(-8.73%)
Sep 15, 2021 0.0270 0.0290 0.0261 0.0275 324,188 +0.00(+5.77%)
Sep 14, 2021 0.0264 0.0271 0.0250 0.0260 335,680 +0.00(+4.00%)
Sep 13, 2021 0.0260 0.0269 0.0250 0.0250 91,751 -0.00(-7.75%)
Sep 10, 2021 0.0264 0.0275 0.0250 0.0271 30,703 +0.00(+0.74%)
Sep 09, 2021 0.0288 0.0288 0.0246 0.0269 177,114 +0.00(+9.35%)
Sep 08, 2021 0.0298 0.0298 0.0246 0.0246 93,718 -0.01(-17.17%)
Sep 07, 2021 0.0255 0.0298 0.0251 0.0297 408,328 +0.00(+16.47%)
Sep 03, 2021 0.0257 0.0257 0.0255 0.0255 74,000 -0.00(-14.14%)
Sep 02, 2021 0.0252 0.0299 0.0252 0.0297 26,682 +0.00(+17.39%)
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.