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
0.0001 25.0% 0.0005 15:55:38
Open Price Low Price High Price Close Price Previous Close
0.0003 0.0003 0.0005 0.0005 0.0004
more quote information »

ABCE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00070.0010.000290.0005545428,269,427-0.0002-28.57%
1 Month0.00060.0010.000290.0005685190,859,396-0.0001-16.67%
3 Months0.00050.00130.000290.00071231,219,1470.000.0%
6 Months0.00040.00130.00020.0006625135,852,7520.000125.0%
1 Year0.0023840.00540.00010.000674885,529,593-0.00188-79.03%
3 Years0.0180.02730.00010.000789845,236,595-0.0175-97.22%
5 Years0.02380.03970.00010.000792543,616,548-0.0233-97.9%

ABCE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2020 0.0005 0.00021 72.41% 0.0003 0.0005 0.0003 179,034,801
Nov 27 2020 0.00029 -0.00001 -3.33% 0.0003 0.0004 0.00029 74,562,798
Nov 25 2020 0.0003 -0.0001 -25.0% 0.0005 0.0005 0.0003 147,889,788
Nov 24 2020 0.0004 -0.0004 -50.0% 0.0005 0.0006 0.0003 771,659,019
Nov 23 2020 0.0008 0.0001 14.29% 0.0007 0.001 0.0006 718,966,101
Nov 20 2020 0.0007 0.0001 16.69% 0.0007 0.0007 0.0006 112,463,216
Nov 19 2020 0.0006 0.00 0.0% 0.0006 0.0007 0.0005 110,995,937
Nov 18 2020 0.0006 -0.00005 -7.69% 0.0007 0.0008 0.0005 295,794,883
Nov 17 2020 0.00065 0.0003 85.71% 0.0004 0.0007 0.0003 801,506,182
Nov 16 2020 0.00035 -0.00005 -12.5% 0.0003 0.0004 0.0003 35,393,828
Nov 13 2020 0.0004 0.00 0.0% 0.0005 0.0005 0.0003 17,552,158
Nov 12 2020 0.0004 -0.0001 -20.0% 0.00045 0.0005 0.0003 39,633,150
Nov 11 2020 0.0005 0.0001 25.0% 0.0003 0.0005 0.0003 97,412,737
Nov 10 2020 0.0004 -0.00005 -11.11% 0.0004 0.0005 0.00035 39,479,118
Nov 09 2020 0.00045 -0.00005 -10.0% 0.00044 0.0005 0.0004 75,872,036
Nov 06 2020 0.0005 0.00005 11.11% 0.0005 0.0005 0.00039 79,893,116
Nov 05 2020 0.00045 0.00 0.0% 0.0005 0.0005 0.0004 65,440,833
Nov 04 2020 0.00045 0.00005 12.5% 0.00045 0.0005 0.00039 66,387,675
Nov 03 2020 0.0004 -0.0001 -20.0% 0.0005 0.0006 0.0004 30,753,969
Nov 02 2020 0.0005 -0.00005 -9.09% 0.0006 0.0006 0.0004 44,671,972
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.