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 (%)
Dec 31, 2008 0.1700 0.2000 0.1700 0.1700 29,818 +0.00(+0.00%)
Dec 30, 2008 0.1600 0.2000 0.1600 0.1700 25,100 +0.00(+0.00%)
Dec 29, 2008 0.1600 0.2000 0.1600 0.1700 32,500 -0.03(-15.00%)
Dec 26, 2008 0.1600 0.2000 0.1600 0.2000 19,300 -0.05(-20.00%)
Dec 24, 2008 0.2000 0.3250 0.1700 0.2500 47,047 +0.09(+56.25%)
Dec 23, 2008 0.2000 0.2800 0.1600 0.1600 21,565 -0.03(-15.79%)
Dec 22, 2008 0.2350 0.2500 0.1500 0.1900 220,034 -0.04(-17.39%)
Dec 19, 2008 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 18, 2008 0.2300 0.2300 0.2300 0.2300 76,410 +0.00(+0.00%)
Dec 17, 2008 0.2300 0.2300 0.2300 0.2300 6,954 +0.01(+4.55%)
Dec 16, 2008 0.2500 0.2500 0.2200 0.2200 76,398 +0.00(+0.00%)
Dec 15, 2008 0.2200 0.2200 0.2200 0.2200 100 +0.00(+0.00%)
Dec 12, 2008 0.2500 0.2500 0.2200 0.2200 560 +0.00(+0.00%)
Dec 11, 2008 0.2300 0.2300 0.2200 0.2200 18,413 -0.01(-4.35%)
Dec 10, 2008 0.2100 0.2300 0.2100 0.2300 15,000 +0.00(+0.00%)
Dec 09, 2008 0.2300 0.2300 0.2300 0.2300 430 +0.03(+15.00%)
Dec 08, 2008 0.2000 0.2000 0.2000 0.2000 11,416 +0.00(+0.00%)
Dec 05, 2008 0.2000 0.2000 0.2000 0.2000 137 -0.03(-13.04%)
Dec 04, 2008 0.1900 0.2300 0.1900 0.2300 10,350 +0.01(+4.55%)
Dec 03, 2008 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 02, 2008 0.1900 0.2200 0.1900 0.2200 7,205 -0.01(-4.35%)
Dec 01, 2008 0.2100 0.2300 0.2100 0.2300 470 +0.00(+0.00%)
Nov 28, 2008 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 26, 2008 0.2200 0.2300 0.2200 0.2300 27,110 +0.00(+0.00%)
Nov 25, 2008 0.2300 0.2300 0.2300 0.2300 422 +0.00(+0.00%)
Nov 24, 2008 0.2300 0.2300 0.1900 0.2300 69,580 +0.00(+0.00%)
Nov 21, 2008 0.2300 0.2300 0.2300 0.2300 250 +0.03(+15.00%)
Nov 20, 2008 0.1800 0.2000 0.1800 0.2000 8,418 +0.02(+11.11%)
Nov 19, 2008 0.1500 0.1800 0.1500 0.1800 28,406 +0.03(+20.00%)
Nov 18, 2008 0.1500 0.1800 0.1500 0.1500 7,350 -0.03(-16.67%)
Nov 17, 2008 0.2000 0.2000 0.1500 0.1800 7,200 +0.03(+20.00%)
Nov 14, 2008 0.1500 0.2000 0.1500 0.1500 6,800 -0.05(-25.00%)
Nov 13, 2008 0.1500 0.2000 0.1500 0.2000 1,000 +0.00(+0.00%)
Nov 12, 2008 0.1500 0.2000 0.1500 0.2000 2,700 -0.02(-9.09%)
Nov 11, 2008 0.2200 0.2200 0.2200 0.2200 1,973 +0.04(+22.22%)
Nov 10, 2008 0.1500 0.2200 0.1500 0.1800 42,700 +0.02(+12.50%)
Nov 07, 2008 0.1600 0.2200 0.1500 0.1600 26,605 -0.06(-27.27%)
Nov 06, 2008 0.2200 0.2200 0.1600 0.2200 15,879 +0.06(+37.50%)
Nov 05, 2008 0.1500 0.1600 0.1500 0.1600 400 -0.06(-27.27%)
Nov 04, 2008 0.2200 0.2200 0.1500 0.2200 7,319 +0.00(+0.00%)
Nov 03, 2008 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 31, 2008 0.2200 0.2200 0.1500 0.2200 950 +0.07(+46.67%)
Oct 30, 2008 0.2200 0.2200 0.1500 0.1500 1,301 -0.07(-31.82%)
Oct 29, 2008 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 28, 2008 0.1600 0.2200 0.1600 0.2200 7,219 +0.00(+0.00%)
Oct 24, 2008 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 23, 2008 0.2200 0.2200 0.1600 0.2200 2,400 +0.00(+0.00%)
Oct 22, 2008 0.2000 0.2200 0.2000 0.2200 12,100 +0.03(+15.79%)
Oct 21, 2008 0.2200 0.2200 0.1900 0.1900 13,628 -0.03(-13.64%)
Oct 20, 2008 0.2200 0.2200 0.2200 0.2200 6,000 +0.00(+0.00%)
Oct 17, 2008 0.2200 0.2200 0.2200 0.2200 15,130 +0.00(+0.00%)
Oct 16, 2008 0.2200 0.2200 0.2200 0.2200 1,000 +0.02(+10.00%)
Oct 15, 2008 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 14, 2008 0.2500 0.2500 0.2000 0.2000 11,144 -0.05(-20.00%)
Oct 13, 2008 0.3000 0.3000 0.2200 0.2500 7,475 -0.03(-10.71%)
Oct 10, 2008 0.2700 0.2800 0.2200 0.2800 19,070 +0.00(+0.00%)
Oct 09, 2008 0.2700 0.2800 0.2700 0.2800 15,750 -0.07(-20.00%)
Oct 08, 2008 0.3500 0.3500 0.3500 0.3500 520 +0.00(+0.00%)
Oct 07, 2008 0.3700 0.3700 0.3100 0.3500 5,436 +0.04(+12.90%)
Oct 06, 2008 0.3400 0.3400 0.3050 0.3100 49,050 -0.03(-8.82%)
Oct 03, 2008 0.3300 0.3400 0.3300 0.3400 20,500 +0.02(+6.25%)
Oct 02, 2008 0.3200 0.3200 0.3200 0.3200 15,700 +0.01(+3.23%)
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.