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 (%)
Jul 30, 2021 0.0240 0.0240 0.0234 0.0240 214,755 -0.00(-1.64%)
Jul 29, 2021 0.0234 0.0244 0.0223 0.0244 34,696 +0.00(+0.00%)
Jul 28, 2021 0.0240 0.0244 0.0221 0.0244 442,488 +0.00(+0.00%)
Jul 27, 2021 0.0245 0.0245 0.0201 0.0244 287,440 -0.00(-0.41%)
Jul 26, 2021 0.0260 0.0261 0.0245 0.0245 363,299 -0.00(-6.13%)
Jul 23, 2021 0.0255 0.0277 0.0245 0.0261 161,066 +0.00(+3.98%)
Jul 22, 2021 0.0306 0.0306 0.0251 0.0251 246,204 +0.00(+0.40%)
Jul 21, 2021 0.0260 0.0289 0.0250 0.0250 320,416 -0.00(-5.30%)
Jul 20, 2021 0.0264 0.0265 0.0264 0.0264 23,000 -0.00(-7.04%)
Jul 19, 2021 0.0264 0.0293 0.0264 0.0284 149,017 -0.00(-5.96%)
Jul 16, 2021 0.0261 0.0338 0.0261 0.0302 73,682 -0.00(-4.73%)
Jul 15, 2021 0.0288 0.0317 0.0270 0.0317 56,150 +0.00(+11.23%)
Jul 14, 2021 0.0310 0.0311 0.0282 0.0285 304,405 -0.00(-8.36%)
Jul 13, 2021 0.0349 0.0349 0.0311 0.0311 82,504 -0.00(-5.18%)
Jul 12, 2021 0.0320 0.0328 0.0300 0.0328 53,569 +0.00(+4.46%)
Jul 09, 2021 0.0349 0.0349 0.0300 0.0314 63,800 -0.00(-9.51%)
Jul 08, 2021 0.0320 0.0347 0.0299 0.0347 156,860 +0.00(+11.58%)
Jul 07, 2021 0.0320 0.0335 0.0310 0.0311 541,287 +0.00(+1.97%)
Jul 06, 2021 0.0305 0.0320 0.0305 0.0305 226,545 -0.00(-3.17%)
Jul 02, 2021 0.0313 0.0315 0.0300 0.0315 473,463 +0.00(+5.00%)
Jul 01, 2021 0.0277 0.0328 0.0277 0.0300 588,655 +0.00(+3.45%)
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%)
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.