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

Able Energy Inc (OP: ABLE )

0.0001 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 (%)
Oct 28, 2010 0.0590 0.0590 0.0590 0 +0.02(+68.57%)
Oct 27, 2010 0.0400 0.0400 0.0350 0.0350 3,500 -0.01(-18.60%)
Oct 25, 2010 0.0430 0.0430 0.0430 0.0430 250 +0.03(+186.67%)
Oct 22, 2010 0.0375 0.0375 0.0150 0.0150 19,000 -0.03(-65.12%)
Oct 21, 2010 0.0430 0.0430 0.0430 0.0430 400 -0.00(-4.44%)
Oct 19, 2010 0.0450 0.0450 0.0450 0 +0.00(+7.14%)
Oct 13, 2010 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Oct 11, 2010 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Oct 08, 2010 0.0410 0.0420 0.0410 0.0420 2,300 -0.01(-16.00%)
Oct 04, 2010 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 01, 2010 0.0699 0.0699 0.0500 0.0500 14,250 -0.02(-28.47%)
Sep 29, 2010 0.0699 0.0699 0.0699 0 +0.02(+39.80%)
Sep 28, 2010 0.0500 0.0500 0.0500 0.0500 400 -0.01(-16.67%)
Sep 27, 2010 0.0599 0.0600 0.0520 0.0600 120,000 +0.00(+0.00%)
Sep 24, 2010 0.0600 0.0600 0.0600 0.0600 18,000 +0.02(+50.00%)
Sep 22, 2010 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 20, 2010 0.0400 0.0400 0.0400 0 -0.02(-33.33%)
Sep 17, 2010 0.0600 0.0600 0.0600 0.0600 5,600 +0.00(+9.09%)
Sep 15, 2010 0.0500 0.0550 0.0500 0.0550 6,700 +0.00(+10.00%)
Sep 14, 2010 0.0600 0.0600 0.0500 0.0500 16,000 -0.01(-16.67%)
Sep 10, 2010 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 08, 2010 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Sep 07, 2010 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+16.67%)
Sep 03, 2010 0.0600 0.0600 0.0600 0.0600 1,900 +0.01(+20.00%)
Sep 01, 2010 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 20, 2010 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 16, 2010 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 12, 2010 0.0400 0.0400 0.0400 0 -0.04(-50.00%)
Aug 11, 2010 0.0800 0.0800 0.0800 0.0800 910 +0.02(+33.33%)
Aug 10, 2010 0.0601 0.0601 0.0600 0.0600 4,600 +0.00(+0.00%)
Aug 06, 2010 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Aug 05, 2010 0.0800 0.0800 0.0800 0.0800 100 +0.02(+33.33%)
Aug 04, 2010 0.0600 0.0600 0.0600 0.0600 690 +0.00(+0.00%)
Aug 02, 2010 0.0600 0.0600 0.0600 0 -0.03(-31.03%)
Jul 30, 2010 0.0870 0.0870 0.0400 0.0870 7,100 +0.00(+0.00%)
Jul 29, 2010 0.0880 0.0880 0.0870 0.0870 2,600 +0.05(+117.50%)
Jul 28, 2010 0.0880 0.0880 0.0400 0.0400 11,100 -0.02(-33.33%)
Jul 26, 2010 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 23, 2010 0.0600 0.0600 0.0600 0.0600 11,100 +0.00(+0.00%)
Jul 16, 2010 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 14, 2010 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 13, 2010 0.0600 0.0600 0.0600 0.0600 100 +0.01(+20.00%)
Jul 12, 2010 0.0500 0.0500 0.0500 0.0500 3,300 -0.01(-16.67%)
Jul 09, 2010 0.0600 0.0600 0.0600 0.0600 200 +0.02(+46.34%)
Jul 07, 2010 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Jul 06, 2010 0.0410 0.0410 0.0410 0.0410 200 +0.00(+0.00%)
Jun 29, 2010 0.0410 0.0410 0.0410 0 -0.01(-25.45%)
Jun 23, 2010 0.0550 0.0550 0.0550 0 +0.01(+34.15%)
Jun 22, 2010 0.0550 0.0550 0.0410 0.0410 3,700 -0.01(-25.45%)
Jun 21, 2010 0.0500 0.0550 0.0500 0.0550 25,318 +0.01(+34.15%)
Jun 16, 2010 0.0410 0.0410 0.0410 0 -0.01(-18.00%)
Jun 15, 2010 0.0501 0.0501 0.0500 0.0500 11,986 +0.00(+0.00%)
Jun 14, 2010 0.0500 0.0500 0.0500 0.0500 111 +0.00(+0.00%)
Jun 08, 2010 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 04, 2010 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 01, 2010 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 28, 2010 0.0550 0.0550 0.0550 0.0550 200 +0.00(+0.00%)
May 27, 2010 0.0500 0.0550 0.0500 0.0550 3,242 +0.00(+10.00%)
May 25, 2010 0.0500 0.0500 0.0500 0 -0.00(-7.41%)
May 24, 2010 0.0410 0.0540 0.0410 0.0540 12,005 +0.00(+8.00%)
May 21, 2010 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
May 20, 2010 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+21.95%)
May 17, 2010 0.0410 0.0410 0.0410 0 -0.01(-18.00%)
May 14, 2010 0.0500 0.0500 0.0500 0.0500 10,700 +0.00(+0.00%)
May 10, 2010 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 06, 2010 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 05, 2010 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
May 04, 2010 0.0700 0.0700 0.0500 0.0500 14,600 +0.00(+0.00%)
May 03, 2010 0.0500 0.0500 0.0500 0.0500 21,500 +0.00(+0.00%)
Apr 30, 2010 0.0500 0.0500 0.0500 0.0500 7,930 +0.00(+0.00%)
Apr 29, 2010 0.0500 0.0500 0.0500 0.0500 98,000 +0.01(+11.11%)
Apr 28, 2010 0.0500 0.0550 0.0420 0.0450 65,290 +0.00(+9.76%)
Apr 27, 2010 0.0500 0.0500 0.0400 0.0410 18,600 +0.00(+0.00%)
Apr 26, 2010 0.0420 0.0420 0.0410 0.0410 25,945 +0.00(+0.00%)
Apr 23, 2010 0.0450 0.0450 0.0410 0.0410 55,000 -0.00(-8.89%)
Apr 22, 2010 0.0450 0.0500 0.0450 0.0450 46,000 -0.01(-10.00%)
Apr 21, 2010 0.0500 0.0500 0.0465 0.0500 46,900 -0.02(-28.57%)
Apr 20, 2010 0.0400 0.0700 0.0400 0.0700 5,452 +0.01(+16.67%)
Apr 19, 2010 0.0700 0.0700 0.0600 0.0600 29,848 -0.01(-14.29%)
Apr 16, 2010 0.0750 0.0750 0.0600 0.0700 13,400 +0.00(+0.00%)
Apr 15, 2010 0.0550 0.0750 0.0550 0.0700 54,680 +0.02(+40.00%)
Apr 14, 2010 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Apr 13, 2010 0.0500 0.0900 0.0500 0.0500 61,600 -0.00(-3.85%)
Apr 12, 2010 0.0500 0.0520 0.0500 0.0520 60,000 +0.01(+26.83%)
Apr 09, 2010 0.0400 0.0410 0.0400 0.0410 40,526 +0.00(+0.00%)
Apr 08, 2010 0.0500 0.0500 0.0400 0.0410 24,285 -0.01(-18.00%)
Apr 07, 2010 0.0560 0.0560 0.0500 0.0500 10,400 +0.00(+0.00%)
Apr 06, 2010 0.0500 0.0500 0.0500 0.0500 32,327 +0.00(+0.00%)
Apr 05, 2010 0.0500 0.0500 0.0500 0.0500 31,895 +0.00(+0.00%)
Apr 01, 2010 0.0500 0.0500 0.0500 0 -0.00(-3.85%)
Mar 31, 2010 0.0500 0.0600 0.0500 0.0520 66,900 +0.00(+4.00%)
Mar 30, 2010 0.0500 0.0500 0.0500 0.0500 20,120 +0.00(+0.00%)
Mar 29, 2010 0.0500 0.0500 0.0500 0.0500 25,000 -0.01(-16.67%)
Mar 26, 2010 0.0600 0.0600 0.0600 0.0600 3,000 +0.01(+20.00%)
Mar 25, 2010 0.0500 0.0700 0.0500 0.0500 12,115 -0.01(-16.67%)
Mar 24, 2010 0.0700 0.0700 0.0600 0.0600 36,099 +0.00(+0.00%)
Mar 23, 2010 0.0620 0.0660 0.0600 0.0600 79,300 +0.00(+0.00%)
Mar 22, 2010 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Mar 19, 2010 0.0600 0.0600 0.0600 0.0600 30,000 -0.03(-33.33%)
Mar 17, 2010 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 16, 2010 0.0620 0.1400 0.0620 0.0900 110,896 +0.03(+50.00%)
Mar 15, 2010 0.0500 0.0800 0.0500 0.0600 100,750 -0.01(-14.29%)
Mar 12, 2010 0.0900 0.0900 0.0700 0.0700 46,647 -0.03(-30.00%)
Mar 11, 2010 0.1000 0.1000 0.0800 0.1000 76,235 +0.00(+0.00%)
Mar 10, 2010 0.1200 0.1200 0.1000 0.1000 21,000 -0.05(-33.33%)
Mar 09, 2010 0.1500 0.1500 0.1500 0.1500 250 +0.00(+0.00%)
Mar 08, 2010 0.1200 0.1500 0.1200 0.1500 4,700 +0.03(+25.00%)
Mar 05, 2010 0.1100 0.1500 0.1100 0.1200 16,500 +0.01(+9.09%)
Mar 04, 2010 0.1100 0.1100 0.1100 0.1100 126 -0.02(-15.38%)
Mar 03, 2010 0.1500 0.1500 0.1300 0.1300 8,750 -0.02(-13.33%)
Mar 02, 2010 0.1500 0.1500 0.1500 0.1500 300 +0.02(+15.38%)
Mar 01, 2010 0.1300 0.1300 0.1300 0.1300 8,300 +0.01(+4.00%)
Feb 26, 2010 0.1300 0.1300 0.1250 0.1250 17,529 -0.01(-3.85%)
Feb 25, 2010 0.1200 0.1300 0.1200 0.1300 14,328 +0.01(+8.33%)
Feb 24, 2010 0.1220 0.1250 0.1200 0.1200 24,339 -0.00(-1.64%)
Feb 23, 2010 0.1220 0.1344 0.1220 0.1220 12,498 +0.00(+1.67%)
Feb 22, 2010 0.1400 0.1400 0.1200 0.1200 2,500 -0.02(-14.29%)
Feb 19, 2010 0.1400 0.1400 0.1400 0.1400 85,382 +0.00(+0.00%)
Feb 18, 2010 0.1500 0.1500 0.1400 0.1400 12,625 -0.01(-6.67%)
Feb 17, 2010 0.1500 0.1500 0.1500 0.1500 1,700 +0.01(+7.14%)
Feb 16, 2010 0.1500 0.1500 0.1400 0.1400 18,800 +0.00(+0.00%)
Feb 12, 2010 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 11, 2010 0.1400 0.1400 0.1400 0.1400 800 +0.00(+0.00%)
Feb 10, 2010 0.1600 0.1600 0.1400 0.1400 30,000 +0.00(+0.00%)
Feb 09, 2010 0.1400 0.1400 0.1400 0.1400 59,800 +0.01(+11.11%)
Feb 08, 2010 0.1260 0.1260 0.1260 0.1260 10,000 +0.01(+5.00%)
Feb 05, 2010 0.1400 0.1400 0.1200 0.1200 8,835 -0.02(-14.29%)
Feb 04, 2010 0.1500 0.1500 0.1400 0.1400 8,850 +0.00(+0.00%)
Feb 03, 2010 0.1950 0.2000 0.1400 0.1400 13,000 -0.01(-6.67%)
Feb 02, 2010 0.1400 0.1600 0.1400 0.1500 45,165 -0.05(-23.08%)
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%)
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.