ABCE - ABCO Energy, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20190.00220.00250.00180.00250.0025777,152
Dec 04, 20190.00230.00540.00150.00200.00205,126,537
Dec 03, 20190.00240.00240.00220.00230.00231,411,906
Dec 02, 20190.00230.00230.00230.00230.0023-
Nov 29, 20190.00250.00250.00220.00230.0023852,600
Nov 27, 20190.00220.00250.00190.00250.00251,170,600
Nov 26, 20190.00250.00250.00130.00220.00222,218,001
Nov 25, 20190.00250.00290.00240.00240.0024323,000
Nov 22, 20190.00350.00400.00260.00260.00262,288,409
Nov 21, 20190.00330.00340.00260.00340.00341,213,048
Nov 20, 20190.00500.00500.00150.00330.00335,217,560
Nov 19, 20190.00730.00730.00510.00640.0064153,896
Nov 18, 20190.00750.00750.00740.00740.007424,070
Nov 15, 20190.00610.00740.00500.00740.007414,600
Nov 14, 20190.00600.00730.00520.00730.0073169,004
Nov 13, 20190.00700.00750.00500.00750.007531,000
Nov 12, 20190.00750.00800.00750.00800.008028,000
Nov 11, 20190.00880.00880.00880.00880.0088-
Nov 08, 20190.00760.00880.00760.00880.008822,485
Nov 07, 20190.00680.00740.00500.00740.007443,000
Nov 06, 20190.00550.00650.00550.00650.006555,000
Nov 05, 20190.00680.00680.00670.00670.006720,150
Nov 04, 20190.00590.00670.00590.00670.006759,999
Nov 01, 20190.00680.00680.00630.00630.0063185,010
Oct 31, 20190.00520.00670.00520.00670.0067135,109
Oct 30, 20190.00680.00680.00670.00680.006874,000
Oct 29, 20190.00650.00690.00650.00690.0069120,050
Oct 28, 20190.00700.00700.00650.00650.0065155,000
Oct 25, 20190.00700.00700.00600.00700.007093,750
Oct 24, 20190.00520.00700.00520.00560.0056172,500
Oct 23, 20190.00850.00850.00620.00790.007920,000
Oct 22, 20190.00850.00850.00850.00850.00852,103
Oct 21, 20190.00650.00860.00650.00860.008618,040
Oct 18, 20190.00660.00850.00510.00770.0077304,911
Oct 17, 20190.00880.00880.00660.00660.0066176,525
Oct 16, 20190.00620.00890.00600.00660.0066350,516
Oct 15, 20190.00880.00880.00800.00860.0086165,000
Oct 14, 20190.00860.00860.00860.00860.0086-
Oct 11, 20190.00860.00860.00860.00860.00863,001
Oct 10, 20190.00830.00830.00830.00830.0083750
Oct 09, 20190.00820.00820.00800.00800.008030,001
Oct 08, 20190.00830.00830.00830.00830.0083-
Oct 07, 20190.00620.00830.00620.00830.00834,329
Oct 04, 20190.00830.00830.00630.00830.008324,000
Oct 03, 20190.00650.00830.00620.00830.0083195,500
Oct 02, 20190.00700.00700.00700.00700.0070120,000
Oct 01, 20190.00670.00740.00670.00740.0074145,000
Sep 30, 20190.00770.00770.00680.00730.0073105,775
Sep 27, 20190.00800.00900.00660.00830.0083213,000
Sep 26, 20190.00800.00900.00700.00900.0090122,500
Sep 25, 20190.00800.00940.00800.00900.0090109,632
Sep 24, 20190.00970.00970.00970.00970.009710,000
Sep 23, 20190.00700.00880.00650.00880.0088826,000
Sep 20, 20190.00800.00980.00800.00980.009875,000
Sep 19, 20190.00950.00950.00950.00950.0095-
Sep 18, 20190.00950.00950.00950.00950.0095-
Sep 17, 20190.00850.00950.00850.00950.009593,570
Sep 16, 20190.00800.00950.00800.00900.0090294,850
Sep 13, 20190.00970.00970.00800.00800.008014,150
Sep 12, 20190.01000.01000.00960.00960.009622,002
Sep 11, 20190.00970.00970.00970.00970.0097-
Sep 10, 20190.00710.00970.00700.00970.009790,000
Sep 09, 20190.00990.00990.00710.00990.009918,770
Sep 06, 20190.01000.01200.00710.00970.009720,158
Sep 05, 20190.00700.01000.00700.01000.010046,971
Sep 04, 20190.01070.01070.01070.01070.0107-
Sep 03, 20190.00700.01070.00700.01070.010723,500
Aug 30, 20190.00900.01070.00840.01070.010735,000
Aug 29, 20190.00730.00970.00730.00890.008992,000
Aug 28, 20190.01160.01160.01160.01160.01165,000
Aug 27, 20190.00910.00910.00710.00910.009135,338
Aug 26, 20190.00950.01170.00710.01170.0117103,613
Aug 23, 20190.01180.01180.00980.01160.0116140,850
Aug 22, 20190.01200.01200.00990.01000.0100306,046
Aug 21, 20190.01200.01200.01200.01200.0120125,000
Aug 20, 20190.00710.01180.00710.01180.011815,305
Aug 19, 20190.01200.01200.00980.01160.0116346,769
Aug 16, 20190.01000.01180.01000.01180.011851,500
Aug 15, 20190.01000.01000.01000.01000.010015,995
Aug 14, 20190.01000.01190.01000.01000.0100193,020
Aug 13, 20190.01200.01200.01010.01010.0101239,365
Aug 12, 20190.01200.01200.01050.01190.0119102,328
Aug 09, 20190.01000.01200.01000.01200.0120439,906
Aug 08, 20190.00990.01050.00990.01000.0100658,137
Aug 07, 20190.00980.00980.00980.00980.00982,000
Aug 06, 20190.00870.00870.00870.00870.0087500
Aug 05, 20190.00690.00730.00690.00730.007311,475
Aug 02, 20190.00650.00990.00650.00950.0095476,903
Aug 01, 20190.00700.00980.00670.00980.0098181,863
Jul 31, 20190.00890.00890.00670.00670.006746,500
Jul 30, 20190.00950.00950.00890.00890.0089205,525
Jul 29, 20190.00900.01000.00890.01000.0100124,947
Jul 26, 20190.00950.00950.00950.00950.009517,650
Jul 25, 20190.00950.00950.00950.00950.009512,500
Jul 24, 20190.00960.00960.00960.00960.0096522,381
Jul 23, 20190.01040.01040.00950.00950.0095114,876
Jul 22, 20190.01010.01010.00980.00980.0098121,000
Jul 19, 20190.00970.00990.00970.00990.0099199,548
Jul 18, 20190.01000.01000.00970.00970.0097230,000
Jul 17, 20190.00990.01020.00920.01010.0101290,666
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...