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 (%)
Feb 28, 2012 0.0350 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 27, 2012 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+0.00%)
Feb 24, 2012 0.0400 0.0400 0.0400 0.0400 1,440 +0.01(+33.33%)
Feb 22, 2012 0.0300 0.0300 0.0300 0 -0.01(-28.57%)
Feb 21, 2012 0.0420 0.0420 0.0420 0.0420 2,000 -0.01(-16.00%)
Feb 13, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 10, 2012 0.0500 0.0500 0.0500 0.0500 5,800 +0.01(+16.28%)
Feb 08, 2012 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Feb 07, 2012 0.0400 0.0430 0.0400 0.0430 8,360 +0.00(+7.50%)
Feb 06, 2012 0.0400 0.0400 0.0400 0.0400 303 -0.00(-2.44%)
Jan 31, 2012 0.0410 0.0410 0.0410 0 -0.00(-4.65%)
Jan 27, 2012 0.0430 0.0430 0.0430 0.0430 0 +0.02(+59.26%)
Jan 25, 2012 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Jan 24, 2012 0.0270 0.0270 0.0270 0.0270 3,100 +0.00(+0.00%)
Jan 23, 2012 0.0270 0.0270 0.0270 0.0270 500 -0.00(-10.00%)
Dec 30, 2011 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 29, 2011 0.0300 0.0300 0.0300 0.0300 1,350 +0.00(+11.11%)
Dec 28, 2011 0.0270 0.0270 0.0270 0.0270 1,875 +0.00(+0.00%)
Dec 27, 2011 0.0270 0.0270 0.0270 0.0270 1,000 +0.00(+0.00%)
Dec 23, 2011 0.0270 0.0270 0.0270 0.0270 2,000 +0.00(+0.00%)
Dec 20, 2011 0.0270 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Dec 19, 2011 0.0270 0.0270 0.0270 0.0270 400 +0.00(+0.00%)
Dec 16, 2011 0.0270 0.0270 0.0270 0.0270 800 +0.00(+0.00%)
Dec 12, 2011 0.0270 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Dec 09, 2011 0.0490 0.0490 0.0270 0.0270 8,491 +0.00(+17.39%)
Dec 08, 2011 0.0230 0.0230 0.0230 0.0230 1,666 -0.03(-53.06%)
Dec 05, 2011 0.0490 0.0490 0.0490 0 +0.03(+120.72%)
Dec 01, 2011 0.0222 0.0222 0.0222 0 -0.03(-54.69%)
Nov 30, 2011 0.0490 0.0490 0.0490 0.0490 1,500 +0.00(+0.00%)
Nov 29, 2011 0.0212 0.0490 0.0212 0.0490 25,300 -0.03(-38.75%)
Nov 28, 2011 0.0300 0.0800 0.0200 0.0800 217,800 -0.01(-11.11%)
Nov 23, 2011 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 22, 2011 0.0500 0.0900 0.0500 0.0900 13,350 +0.01(+12.50%)
Nov 21, 2011 0.0800 0.0800 0.0800 0.0800 600 +0.03(+60.00%)
Nov 18, 2011 0.0300 0.0500 0.0300 0.0500 2,500 +0.02(+66.67%)
Nov 15, 2011 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 14, 2011 0.0300 0.0300 0.0300 0.0300 8,400 -0.06(-66.67%)
Nov 11, 2011 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Nov 09, 2011 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 07, 2011 0.0900 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Nov 04, 2011 0.0300 0.0900 0.0300 0.0800 900 +0.00(+0.00%)
Nov 03, 2011 0.0800 0.0800 0.0800 0.0800 600 -0.01(-11.11%)
Nov 01, 2011 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 31, 2011 0.0900 0.0900 0.0900 0.0900 800 +0.00(+0.00%)
Oct 28, 2011 0.0300 0.0900 0.0300 0.0900 230 +0.00(+0.00%)
Oct 27, 2011 0.0900 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Oct 21, 2011 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 19, 2011 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 17, 2011 0.0900 0.0900 0.0900 0 +0.06(+200.00%)
Oct 12, 2011 0.0300 0.0300 0.0300 0.0300 0 -0.06(-66.67%)
Oct 11, 2011 0.0500 0.0900 0.0500 0.0900 2,488 +0.02(+28.57%)
Oct 10, 2011 0.0700 0.0700 0.0700 0.0700 10,500 -0.03(-28.57%)
Oct 07, 2011 0.1000 0.1000 0.0980 0.0980 12,279 +0.02(+22.50%)
Oct 06, 2011 0.0690 0.1100 0.0630 0.0800 140,475 +0.02(+26.98%)
Oct 05, 2011 0.0630 0.0630 0.0630 0.0630 14,750 -0.01(-10.00%)
Oct 03, 2011 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 30, 2011 0.0700 0.0700 0.0700 0.0700 850 +0.00(+0.00%)
Sep 29, 2011 0.0700 0.0700 0.0700 0.0700 34,322 +0.02(+40.00%)
Sep 27, 2011 0.0500 0.0500 0.0500 0 +0.04(+233.33%)
Sep 26, 2011 0.0150 0.0150 0.0150 0.0150 100 +0.00(+0.00%)
Sep 23, 2011 0.0150 0.0150 0.0150 0.0150 217 -0.03(-62.50%)
Sep 21, 2011 0.0400 0.0400 0.0400 0 +0.03(+166.67%)
Sep 20, 2011 0.0150 0.0150 0.0150 0.0150 1,386 -0.04(-70.00%)
Sep 19, 2011 0.0150 0.0500 0.0150 0.0500 52,314 +0.01(+42.86%)
Sep 14, 2011 0.0350 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 13, 2011 0.0400 0.0400 0.0400 0.0400 31,714 +0.01(+33.33%)
Sep 07, 2011 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 06, 2011 0.0240 0.0300 0.0240 0.0300 1,000 +0.00(+0.00%)
Aug 29, 2011 0.0300 0.0300 0.0300 0 +0.01(+100.00%)
Aug 26, 2011 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+42.86%)
Aug 12, 2011 0.0105 0.0105 0.0105 0.0105 0 -0.01(-47.50%)
Aug 10, 2011 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 09, 2011 0.0105 0.0200 0.0105 0.0200 1,350 +0.00(+0.00%)
Aug 05, 2011 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 04, 2011 0.0200 0.0200 0.0200 0.0200 579 +0.00(+0.00%)
Aug 03, 2011 0.0200 0.0200 0.0200 0.0200 1,421 +0.01(+33.33%)
Jul 29, 2011 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 25, 2011 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jul 20, 2011 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Jul 19, 2011 0.0200 0.0300 0.0200 0.0300 11,792 +0.01(+100.00%)
Jul 15, 2011 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 22, 2011 0.0150 0.0150 0.0150 0 -0.01(-50.00%)
Jun 21, 2011 0.0300 0.0300 0.0300 0.0300 1,386 -0.01(-25.00%)
Jun 15, 2011 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 14, 2011 0.0350 0.0400 0.0350 0.0400 23,851 +0.02(+100.00%)
May 26, 2011 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 20, 2011 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 19, 2011 0.0200 0.0200 0.0200 0.0200 2,300 +0.00(+0.00%)
May 18, 2011 0.0200 0.0200 0.0200 0.0200 500 +0.01(+33.33%)
May 12, 2011 0.0150 0.0150 0.0150 0 -0.01(-40.00%)
May 11, 2011 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
May 10, 2011 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
May 09, 2011 0.0250 0.0250 0.0250 0.0250 123 -0.00(-16.67%)
May 05, 2011 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
May 03, 2011 0.0350 0.0350 0.0350 0.0350 0 +0.02(+75.00%)
May 02, 2011 0.0200 0.0200 0.0200 0.0200 350 +0.00(+0.00%)
Apr 27, 2011 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 26, 2011 0.0200 0.0200 0.0200 0.0200 900 +0.01(+66.67%)
Apr 25, 2011 0.0126 0.0126 0.0120 0.0120 10,000 -0.01(-40.00%)
Apr 21, 2011 0.0200 0.0200 0.0200 0.0200 317 +0.01(+53.85%)
Apr 20, 2011 0.0130 0.0130 0.0130 0.0130 1,000 -0.03(-71.11%)
Apr 19, 2011 0.0450 0.0450 0.0450 0.0450 1,000 +0.03(+309.09%)
Apr 06, 2011 0.0110 0.0110 0.0110 0.0110 0 -0.04(-76.60%)
Apr 05, 2011 0.0470 0.0470 0.0470 0.0470 1,196 +0.02(+88.00%)
Apr 04, 2011 0.0200 0.0250 0.0200 0.0250 5,650 +0.00(+0.00%)
Apr 01, 2011 0.0250 0.0250 0.0250 0.0250 10,810 +0.00(+0.00%)
Mar 29, 2011 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 21, 2011 0.0200 0.0200 0.0200 0.0200 0 -0.03(-57.45%)
Mar 15, 2011 0.0470 0.0470 0.0470 0.0470 0 +0.02(+56.67%)
Mar 14, 2011 0.0350 0.0350 0.0100 0.0300 37,965 -0.01(-14.29%)
Mar 10, 2011 0.0350 0.0350 0.0350 0.0350 0 +0.00(+16.28%)
Mar 08, 2011 0.0301 0.0301 0.0301 0.0301 0 -0.00(-14.00%)
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.