Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Able Energy Inc (OP: ABLE )

N/A UNCHANGED
Last Price Updated: 1:12 PM EDT, Jul 12, 2022 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 (%)
Jan 29, 2010 0.1950 0.1950 0.1950 0 +0.05(+30.00%)
Jan 28, 2010 0.1500 0.1600 0.1500 0.1500 20,700 -0.01(-6.25%)
Jan 26, 2010 0.1600 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
Jan 25, 2010 0.1400 0.2000 0.1400 0.2000 1,100 +0.00(+0.00%)
Jan 22, 2010 0.2000 0.2000 0.2000 0.2000 200 +0.00(+0.00%)
Jan 21, 2010 0.2000 0.2000 0.2000 0.2000 9,800 +0.06(+37.93%)
Jan 20, 2010 0.1950 0.1950 0.1450 0.1450 912 -0.05(-25.64%)
Jan 19, 2010 0.2000 0.2000 0.1950 0.1950 16,750 -0.02(-11.36%)
Jan 15, 2010 0.2200 0.2200 0.2200 0 +0.03(+15.79%)
Jan 14, 2010 0.1900 0.1900 0.1900 0.1900 14,500 +0.01(+2.70%)
Jan 13, 2010 0.1700 0.1850 0.1700 0.1850 4,100 +0.01(+2.78%)
Jan 12, 2010 0.2000 0.2000 0.1500 0.1800 26,400 +0.01(+5.88%)
Jan 08, 2010 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Jan 07, 2010 0.2100 0.2100 0.2000 0.2000 25,500 +0.02(+8.11%)
Jan 06, 2010 0.1830 0.2100 0.1800 0.1850 29,062 -0.02(-7.50%)
Jan 04, 2010 0.2000 0.2000 0.2000 0.2000 0 +0.02(+9.29%)
Dec 31, 2009 0.1830 0.1830 0.1830 0 -0.01(-6.15%)
Dec 30, 2009 0.1220 0.1950 0.1220 0.1950 61,445 +0.07(+50.00%)
Dec 29, 2009 0.1200 0.1500 0.1200 0.1300 40,787 +0.01(+8.33%)
Dec 28, 2009 0.1200 0.1200 0.1200 0.1200 1,600 -0.03(-20.00%)
Dec 24, 2009 0.1200 0.1500 0.1100 0.1500 13,365 +0.05(+50.00%)
Dec 23, 2009 0.1000 0.1000 0.1000 0.1000 100 -0.05(-33.33%)
Dec 22, 2009 0.1500 0.1500 0.1000 0.1500 3,300 +0.00(+0.00%)
Dec 21, 2009 0.1600 0.1600 0.1500 0.1500 40,200 -0.01(-3.23%)
Dec 18, 2009 0.1500 0.1550 0.1500 0.1550 6,513 +0.01(+3.33%)
Dec 17, 2009 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Dec 16, 2009 0.1500 0.1500 0.1500 0.1500 2,500 +0.00(+0.00%)
Dec 15, 2009 0.1500 0.1500 0.1500 0.1500 3,078 -0.01(-3.23%)
Dec 14, 2009 0.1550 0.1550 0.1550 0.1550 8,622 +0.00(+0.00%)
Dec 11, 2009 0.1600 0.1600 0.1550 0.1550 3,395 +0.00(+0.00%)
Dec 10, 2009 0.2000 0.2000 0.1550 0.1550 4,120 -0.05(-22.50%)
Dec 09, 2009 0.2000 0.2000 0.2000 0.2000 1,036 +0.02(+11.11%)
Dec 08, 2009 0.1900 0.1900 0.1800 0.1800 10,350 +0.01(+5.88%)
Dec 07, 2009 0.1750 0.1750 0.1700 0.1700 10,460 -0.00(-2.86%)
Dec 04, 2009 0.1750 0.1750 0.1750 0.1750 900 +0.00(+0.00%)
Dec 03, 2009 0.1750 0.1750 0.1750 0.1750 2,000 -0.04(-18.60%)
Dec 01, 2009 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Nov 30, 2009 0.2400 0.2400 0.2100 0.2100 11,400 -0.01(-4.55%)
Nov 25, 2009 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Nov 24, 2009 0.2350 0.2400 0.2350 0.2400 25,750 +0.04(+20.00%)
Nov 23, 2009 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Nov 20, 2009 0.2000 0.2000 0.2000 0.2000 21,500 -0.04(-16.67%)
Nov 19, 2009 0.2400 0.2400 0.2400 0.2400 652 +0.00(+0.00%)
Nov 18, 2009 0.2400 0.2400 0.2400 0.2400 2,000 +0.04(+20.00%)
Nov 16, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 13, 2009 0.2000 0.2000 0.2000 0.2000 79,065 +0.00(+0.00%)
Nov 12, 2009 0.2600 0.2600 0.2000 0.2000 16,650 +0.00(+0.00%)
Nov 11, 2009 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Nov 05, 2009 0.2000 0.2000 0.2000 0.2000 0 -0.06(-23.08%)
Nov 04, 2009 0.2600 0.2600 0.2000 0.2600 900 +0.00(+0.00%)
Nov 03, 2009 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Nov 02, 2009 0.2600 0.2600 0.2000 0.2600 3,062 +0.00(+0.00%)
Oct 30, 2009 0.2600 0.2600 0.2000 0.2600 7,000 +0.06(+30.00%)
Oct 29, 2009 0.2000 0.2000 0.2000 0.2000 200 -0.07(-25.93%)
Oct 28, 2009 0.2700 0.2700 0.2700 0.2700 300 +0.00(+0.00%)
Oct 27, 2009 0.2700 0.2700 0.2700 0.2700 13,000 +0.00(+0.00%)
Oct 23, 2009 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 21, 2009 0.2700 0.2700 0.2700 0.2700 0 +0.07(+35.00%)
Oct 20, 2009 0.2000 0.2000 0.2000 0.2000 4,000 -0.08(-28.57%)
Oct 19, 2009 0.2200 0.2800 0.2000 0.2800 46,530 +0.06(+27.27%)
Oct 16, 2009 0.2200 0.2200 0.2200 0.2200 11,200 +0.00(+0.00%)
Oct 15, 2009 0.2200 0.2200 0.2200 0.2200 2,000 -0.06(-21.43%)
Oct 14, 2009 0.2200 0.2800 0.2200 0.2800 3,000 +0.00(+0.00%)
Oct 13, 2009 0.2100 0.2800 0.2000 0.2800 19,353 +0.00(+0.00%)
Oct 12, 2009 0.2800 0.2800 0.2800 0.2800 1,350 +0.00(+0.00%)
Oct 09, 2009 0.2000 0.2800 0.2000 0.2800 5,348 +0.07(+33.33%)
Oct 08, 2009 0.2000 0.2200 0.2000 0.2100 15,500 -0.01(-4.55%)
Oct 07, 2009 0.2200 0.2200 0.2200 0.2200 2,000 -0.07(-24.14%)
Oct 06, 2009 0.2800 0.2900 0.2800 0.2900 1,100 +0.01(+3.57%)
Oct 05, 2009 0.2800 0.2800 0.2800 0.2800 1,000 +0.03(+9.80%)
Oct 02, 2009 0.2600 0.2600 0.2550 0.2550 8,400 -0.01(-1.92%)
Oct 01, 2009 0.2600 0.2600 0.2600 0.2600 1,300 +0.00(+0.00%)
Sep 30, 2009 0.2400 0.2600 0.2400 0.2600 5,360 +0.00(+0.00%)
Sep 29, 2009 0.2500 0.2600 0.2500 0.2600 15,500 +0.01(+4.00%)
Sep 28, 2009 0.2000 0.2500 0.2000 0.2500 2,250 +0.05(+25.00%)
Sep 25, 2009 0.2500 0.2500 0.2000 0.2000 5,700 -0.05(-20.00%)
Sep 24, 2009 0.2500 0.2500 0.2400 0.2500 6,928 +0.02(+8.70%)
Sep 23, 2009 0.2500 0.2500 0.2300 0.2300 3,000 +0.03(+15.00%)
Sep 22, 2009 0.2400 0.2400 0.2000 0.2000 2,800 -0.04(-16.67%)
Sep 21, 2009 0.2350 0.2500 0.2100 0.2400 27,200 +0.00(+0.00%)
Sep 18, 2009 0.2400 0.2400 0.2400 0.2400 8,557 +0.00(+0.00%)
Sep 17, 2009 0.2000 0.2400 0.2000 0.2400 6,000 +0.04(+20.00%)
Sep 16, 2009 0.2400 0.2400 0.2000 0.2000 522 -0.02(-9.09%)
Sep 15, 2009 0.2000 0.2200 0.2000 0.2200 24,550 +0.02(+10.00%)
Sep 11, 2009 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Sep 08, 2009 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 04, 2009 0.1700 0.1700 0.1700 0.1700 2,100 +0.00(+0.00%)
Sep 03, 2009 0.1700 0.1700 0.1700 0.1700 400 +0.00(+0.00%)
Sep 02, 2009 0.1700 0.1700 0.1700 0.1700 6,955 +0.00(+0.00%)
Sep 01, 2009 0.1700 0.1700 0.1700 0.1700 300 +0.00(+0.00%)
Aug 28, 2009 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 26, 2009 0.2000 0.2000 0.1500 0.1700 14,000 -0.03(-15.00%)
Aug 25, 2009 0.2000 0.2000 0.2000 0.2000 5,500 +0.01(+5.26%)
Aug 24, 2009 0.2600 0.2600 0.1900 0.1900 39,106 +0.05(+35.71%)
Aug 21, 2009 0.1400 0.1400 0.1400 0.1400 5,000 -0.06(-30.00%)
Aug 20, 2009 0.1600 0.2000 0.1400 0.2000 60,500 +0.06(+42.86%)
Aug 19, 2009 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Aug 18, 2009 0.1300 0.1400 0.1300 0.1400 9,400 +0.02(+16.67%)
Aug 13, 2009 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Aug 12, 2009 0.1200 0.1200 0.1200 0.1200 2,500 -0.05(-29.41%)
Aug 10, 2009 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 07, 2009 0.1100 0.1700 0.1100 0.1700 655 +0.06(+54.55%)
Aug 06, 2009 0.1100 0.1100 0.1100 0.1100 1,000 -0.06(-35.29%)
Aug 04, 2009 0.1700 0.1700 0.1700 0 +0.05(+41.67%)
Jul 31, 2009 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Jul 30, 2009 0.1700 0.1700 0.1500 0.1500 10,000 -0.02(-11.76%)
Jul 27, 2009 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 24, 2009 0.1700 0.1700 0.1700 0.1700 915 +0.04(+30.77%)
Jul 23, 2009 0.1300 0.1300 0.1300 0.1300 5,000 -0.04(-23.53%)
Jul 21, 2009 0.1700 0.1700 0.1700 0 +0.05(+41.67%)
Jul 20, 2009 0.1200 0.1200 0.1200 0.1200 2,181 -0.06(-33.33%)
Jul 17, 2009 0.1800 0.1800 0.1800 0.1800 1,000 +0.05(+38.46%)
Jul 16, 2009 0.1300 0.1300 0.1300 0.1300 5,000 -0.06(-31.58%)
Jul 13, 2009 0.1900 0.1900 0.1900 0.1900 0 +0.07(+58.33%)
Jul 10, 2009 0.1200 0.1200 0.1200 0.1200 100 +0.00(+0.00%)
Jul 09, 2009 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Jul 07, 2009 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jul 02, 2009 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 01, 2009 0.1300 0.1300 0.1300 0.1300 540 +0.03(+23.81%)
Jun 30, 2009 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Jun 26, 2009 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Jun 25, 2009 0.1050 0.1050 0.1050 0.1050 5,122 +0.00(+0.00%)
Jun 24, 2009 0.1050 0.1050 0.1050 0.1050 499 +0.00(+0.00%)
Jun 23, 2009 0.1100 0.1100 0.0990 0.1050 53,614 -0.01(-4.55%)
Jun 22, 2009 0.1100 0.1100 0.1100 0.1100 526 -0.01(-8.33%)
Jun 19, 2009 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Jun 17, 2009 0.1200 0.1200 0.1200 0.1200 15,300 +0.01(+9.09%)
Jun 16, 2009 0.1300 0.1300 0.1100 0.1100 2,724 -0.02(-15.38%)
Jun 15, 2009 0.1300 0.1300 0.1300 0.1300 8,000 -0.01(-7.14%)
Jun 12, 2009 0.1300 0.1400 0.1300 0.1400 2,100 +0.02(+16.67%)
Jun 11, 2009 0.1200 0.1200 0.1200 0.1200 400 -0.05(-29.41%)
Jun 10, 2009 0.1100 0.1700 0.1100 0.1700 2,060 +0.02(+13.33%)
Jun 08, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 05, 2009 0.1500 0.1500 0.1500 0.1500 12,000 +0.00(+0.00%)
Jun 04, 2009 0.1200 0.1500 0.1200 0.1500 16,500 +0.01(+7.14%)
Jun 02, 2009 0.1400 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Jun 01, 2009 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
May 29, 2009 0.1900 0.1900 0.1200 0.1200 7,500 +0.02(+20.00%)
May 28, 2009 0.1000 0.1000 0.1000 0.1000 9,927 -0.03(-23.08%)
May 27, 2009 0.1200 0.1700 0.1200 0.1300 13,100 -0.04(-23.53%)
May 21, 2009 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
May 20, 2009 0.1900 0.2000 0.1900 0.2000 5,920 +0.01(+5.26%)
May 18, 2009 0.1900 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
May 17, 2009 0.1600 0.1700 0.1600 0.1700 33,873 -0.21(-55.26%)
May 15, 2009 0.1600 0.3900 0.1600 0.3800 53,813 +0.23(+153.33%)
May 14, 2009 0.1200 0.1500 0.1200 0.1500 2,130 +0.03(+25.00%)
May 13, 2009 0.1200 0.1200 0.1200 0.1200 1,441 -0.03(-20.00%)
May 12, 2009 0.1500 0.1500 0.1500 0.1500 5,200 +0.03(+25.00%)
May 11, 2009 0.1500 0.1500 0.1200 0.1200 4,350 -0.03(-20.00%)
May 08, 2009 0.1500 0.1500 0.1500 0.1500 2,000 +0.04(+36.36%)
May 06, 2009 0.1100 0.1100 0.1100 0 -0.04(-26.67%)
May 04, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 30, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 29, 2009 0.1500 0.1500 0.1200 0.1500 3,350 +0.00(+0.00%)
Apr 28, 2009 0.1200 0.1500 0.1200 0.1500 10,400 +0.00(+0.00%)
Apr 27, 2009 0.1500 0.1500 0.1500 0.1500 14,000 +0.00(+0.00%)
Apr 24, 2009 0.1200 0.1500 0.1200 0.1500 1,100 +0.00(+0.00%)
Apr 23, 2009 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Apr 22, 2009 0.1500 0.1500 0.1500 0.1500 3,100 +0.00(+0.00%)
Apr 20, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 17, 2009 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Apr 15, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 14, 2009 0.1600 0.1600 0.1500 0.1500 15,626 -0.03(-16.67%)
Apr 13, 2009 0.1600 0.1800 0.1600 0.1800 18,500 +0.02(+12.50%)
Apr 09, 2009 0.1700 0.2000 0.1600 0.1600 100,064 -0.01(-5.88%)
Apr 08, 2009 0.1500 0.1700 0.1500 0.1700 8,000 +0.02(+13.33%)
Apr 07, 2009 0.1500 0.1500 0.1500 0.1500 7,000 +0.05(+50.00%)
Apr 02, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 01, 2009 0.1000 0.1000 0.1000 0.1000 195 +0.00(+0.00%)
Mar 31, 2009 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Mar 26, 2009 0.1000 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Mar 23, 2009 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 20, 2009 0.1000 0.1200 0.1000 0.1200 65,461 +0.03(+33.33%)
Mar 19, 2009 0.0800 0.0900 0.0800 0.0900 28,638 +0.02(+28.57%)
Mar 18, 2009 0.0700 0.0700 0.0700 0.0700 2,500 +0.00(+0.00%)
Mar 17, 2009 0.0600 0.0700 0.0600 0.0700 20,850 +0.02(+40.00%)
Mar 16, 2009 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+19.05%)
Mar 13, 2009 0.0420 0.0420 0.0420 0.0420 10,500 +0.00(+2.44%)
Mar 12, 2009 0.0410 0.0410 0.0410 0.0410 100 -0.04(-48.75%)
Mar 11, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 10, 2009 0.0410 0.0900 0.0410 0.0800 3,084 -0.01(-11.11%)
Mar 09, 2009 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Mar 06, 2009 0.0900 0.0900 0.0900 0.0900 2,400 +0.05(+119.51%)
Mar 05, 2009 0.0410 0.0410 0.0410 0.0410 100 -0.01(-18.00%)
Mar 04, 2009 0.0500 0.0500 0.0500 0.0500 6,000 -0.05(-50.00%)
Mar 02, 2009 0.1000 0.1000 0.0500 0.1000 1,109 +0.01(+11.11%)
Feb 27, 2009 0.1050 0.1050 0.0500 0.0900 111,243 -0.01(-14.29%)
Feb 26, 2009 0.1050 0.1050 0.1050 0.1050 500 +0.00(+0.00%)
Feb 25, 2009 0.1050 0.1050 0.1050 0.1050 6,000 +0.00(+0.00%)
Feb 24, 2009 0.1100 0.1100 0.1050 0.1050 10,350 -0.01(-12.50%)
Feb 23, 2009 0.1100 0.1200 0.1100 0.1200 10,198 +0.00(+4.35%)
Feb 20, 2009 0.1150 0.1150 0.1150 0.1150 20,000 -0.00(-4.17%)
Feb 19, 2009 0.1200 0.1200 0.1150 0.1200 20,614 +0.00(+0.00%)
Feb 18, 2009 0.1300 0.1300 0.1200 0.1200 1,950 +0.00(+0.00%)
Feb 17, 2009 0.1400 0.1400 0.1200 0.1200 61,650 +0.00(+0.00%)
Feb 13, 2009 0.1200 0.1200 0.1200 0.1200 600 +0.00(+0.00%)
Feb 12, 2009 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 11, 2009 0.1200 0.1200 0.1200 0.1200 24,730 +0.00(+0.00%)
Feb 10, 2009 0.1200 0.1200 0.1100 0.1200 25,497 +0.00(+0.00%)
Feb 09, 2009 0.1100 0.1200 0.1100 0.1200 16,000 +0.01(+9.09%)
Feb 06, 2009 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Feb 05, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 04, 2009 0.1500 0.1500 0.1100 0.1100 29,620 -0.04(-26.67%)
Feb 03, 2009 0.1500 0.1500 0.1500 0.1500 2,554 +0.02(+15.38%)
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.