ABCE

ABCO Energy (PK) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
ABCO Energy Inc (PK) ABCE OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.00005 -8.33% 0.00055 16:00:06
Close Price Low Price High Price Open Price Previous Close
0.00055 0.0004 0.0006 0.0005 0.0006
more quote information »

ABCE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00050.00060.00040.00051193,369,2990.0000510.0%
1 Month0.0010.00120.00040.0007912341,668,397-0.00045-45.0%
3 Months0.00030.00130.00020.0007347204,066,8210.0002583.33%
6 Months0.00030.00130.00010.0006645122,350,5060.0002583.33%
1 Year0.00680.00880.00010.000774,829,905-0.00625-91.91%
3 Years0.00290.02730.00010.000928228,864,727-0.00235-81.03%
5 Years0.400.400.00010.001177220,026,464-0.39945-99.86%

ABCE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 0.00055 -0.00005 -8.33% 0.0005 0.0006 0.0004 62,486,988
Oct 29 2020 0.0006 0.00005 9.09% 0.0006 0.0006 0.0004 63,497,547
Oct 28 2020 0.00055 0.00005 10.0% 0.0006 0.0006 0.00045 54,269,951
Oct 27 2020 0.0005 0.00 0.0% 0.0004 0.0006 0.0004 202,608,084
Oct 26 2020 0.0005 0.00005 11.11% 0.0005 0.0005 0.0004 68,032,280
Oct 23 2020 0.00045 -0.00005 -10.0% 0.0005 0.0005 0.0004 78,438,632
Oct 22 2020 0.0005 -0.0001 -16.67% 0.0005 0.0006 0.0004 51,323,700
Oct 21 2020 0.0006 0.00005 9.09% 0.0005 0.0006 0.0004 103,613,134
Oct 20 2020 0.00055 0.00 0.0% 0.0006 0.0006 0.0004 351,235,670
Oct 19 2020 0.00055 -0.0001 -15.38% 0.0006 0.0007 0.0005 84,181,894
Oct 16 2020 0.00065 -0.0001 -13.33% 0.0008 0.0008 0.00055 152,285,464
Oct 15 2020 0.00075 0.00005 7.14% 0.0007 0.0008 0.00055 282,611,955
Oct 14 2020 0.0007 0.00 0.0% 0.0007 0.0007 0.0005 312,229,551
Oct 13 2020 0.0007 0.00 0.0% 0.0008 0.0008 0.0005 344,836,829
Oct 12 2020 0.0007 -0.00015 -17.65% 0.0009 0.0009 0.0006 467,483,674
Oct 09 2020 0.00085 -0.0001 -10.53% 0.001 0.001 0.0007 298,818,260
Oct 08 2020 0.00095 0.00005 5.56% 0.001 0.0011 0.0008 580,645,794
Oct 07 2020 0.0009 -0.0002 -18.18% 0.0011 0.0012 0.0009 436,331,628
Oct 06 2020 0.0011 0.00025 29.41% 0.0009 0.0012 0.00075 637,864,383
Oct 05 2020 0.00085 0.00005 6.25% 0.0009 0.001 0.00065 585,589,131
Oct 02 2020 0.0008 -0.0001 -11.11% 0.001 0.0012 0.0007 1,009,569,385
Oct 01 2020 0.0009 0.0001 12.5% 0.0009 0.0013 0.0008 1,025,050,852
See More Historical Prices »


Your Recent History
USOTC
ABCE
ABCO Energ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.