ABCE

ABCO Energy (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.0013 4.96% 0.0275 16:30:54
Open Price Low Price High Price Close Price Prev Close
0.0261 0.025 0.028 0.0275 0.0262
more quote information »

ABCE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.028010.0310.0250.0273588288,259-0.00051-1.82%
1 Month0.032750.046890.0250.0293838360,641-0.00525-16.03%
3 Months0.0610.07190.0250.0443757627,425-0.0335-54.92%
6 Months0.00040.1480.00030.01357184,312,8150.02716,775.0%
1 Year0.00040.1480.00020.000979278,221,5790.02716,775.0%
3 Years0.00210.1480.00010.00102336,301,6840.02541,209.52%
5 Years0.03990.1480.00010.001245724,575,455-0.0124-31.08%

ABCE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 23 2021 0.0275 0.0013 4.96% 0.0261 0.028 0.025 481,172
Jun 22 2021 0.0262 -0.0008 -2.96% 0.0261 0.029 0.026 365,430
Jun 21 2021 0.027 -0.0027 -9.09% 0.028 0.031 0.027 319,034
Jun 18 2021 0.0297 0.0036 13.79% 0.0262 0.0297 0.025 378,302
Jun 17 2021 0.0261 -0.0014 -5.09% 0.02999 0.02999 0.0261 286,574
Jun 16 2021 0.0275 -0.001 -3.51% 0.02801 0.0289 0.0275 91,956
Jun 15 2021 0.0285 -0.0025 -8.06% 0.031 0.031 0.0265 275,297
Jun 14 2021 0.031 0.001 3.33% 0.03 0.031 0.0265 602,092
Jun 11 2021 0.03 0.00 0.0% 0.03 0.03 0.0261 199,139
Jun 10 2021 0.03 0.0017 6.01% 0.028 0.031 0.0275 156,657
Jun 09 2021 0.0283 0.0022 8.43% 0.0299 0.03 0.0265 425,447
Jun 08 2021 0.0261 -0.0039 -13.0% 0.0279 0.0296 0.026 675,359
Jun 07 2021 0.03 0.00 0.0% 0.031 0.032 0.0279 254,254
Jun 04 2021 0.03 0.0011 3.81% 0.03 0.03 0.026 585,022
Jun 03 2021 0.0289 -0.0011 -3.67% 0.0349 0.0349 0.027 278,827
Jun 02 2021 0.03 -0.002 -6.25% 0.032 0.032 0.0265 645,605
Jun 01 2021 0.032 -0.0015 -4.48% 0.0281 0.0339 0.0281 309,437
May 28 2021 0.0335 0.0024 7.72% 0.0311 0.034 0.028 405,857
May 27 2021 0.0311 -0.0009 -2.81% 0.033 0.035 0.031 195,545
May 26 2021 0.032 -0.001 -3.03% 0.03275 0.04689 0.032 402,353
May 25 2021 0.033 -0.0019 -5.44% 0.039 0.0395 0.033 144,494
May 24 2021 0.0349 0.0044 14.43% 0.034 0.0399 0.032 808,835
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.