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 (%)
Mar 31, 2008 0.6500 0.6500 0.6500 0.6500 4,670 -0.05(-7.14%)
Mar 28, 2008 0.7000 0.7000 0.7000 0.7000 400 +0.05(+7.69%)
Mar 27, 2008 0.6500 0.6500 0.6300 0.6500 28,650 +0.00(+0.00%)
Mar 26, 2008 0.6500 0.6500 0.6500 0.6500 1,000 -0.02(-2.99%)
Mar 25, 2008 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Mar 24, 2008 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Mar 21, 2008 0.6700 0.7400 0.6700 0.6700 2,075 +0.00(+0.00%)
Mar 20, 2008 0.6700 0.7400 0.6700 0.6700 2,075 -0.06(-8.84%)
Mar 19, 2008 0.6700 0.7400 0.6700 0.7350 870 +0.06(+9.70%)
Mar 18, 2008 0.6700 0.7400 0.6700 0.6700 5,024 +0.00(+0.00%)
Mar 17, 2008 0.6700 0.6700 0.6700 0.6700 300 +0.00(+0.00%)
Mar 14, 2008 0.6800 0.7500 0.6700 0.6700 1,900 -0.01(-1.47%)
Mar 13, 2008 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Mar 12, 2008 0.6800 0.6800 0.6800 0.6800 100 -0.03(-4.23%)
Mar 11, 2008 0.7600 0.7700 0.7100 0.7100 3,504 -0.05(-6.58%)
Mar 10, 2008 0.7600 0.7600 0.7600 0.7600 1,500 +0.00(+0.00%)
Mar 07, 2008 0.7600 0.7600 0.7600 0.7600 400 -0.04(-5.00%)
Mar 06, 2008 0.8300 0.8300 0.7600 0.8000 3,256 +0.05(+6.67%)
Mar 05, 2008 0.7500 0.7500 0.7500 0.7500 2,500 +0.00(+0.00%)
Mar 04, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 03, 2008 0.7500 0.7500 0.7500 0.7500 17,547 -0.05(-6.25%)
Feb 29, 2008 0.8000 0.8000 0.8000 0.8000 2,550 +0.00(+0.00%)
Feb 28, 2008 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Feb 27, 2008 0.7000 0.8000 0.7000 0.8000 17,230 +0.10(+14.29%)
Feb 26, 2008 0.7500 0.7500 0.7000 0.7000 1,280 -0.05(-6.67%)
Feb 25, 2008 0.7000 0.7500 0.7000 0.7500 1,450 +0.05(+7.14%)
Feb 22, 2008 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 21, 2008 0.7000 0.7000 0.7000 0.7000 1,140 +0.00(+0.00%)
Feb 20, 2008 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 19, 2008 0.7500 0.7500 0.7000 0.7000 2,475 -0.05(-6.67%)
Feb 18, 2008 0.7500 0.7500 0.7500 0.7500 100 +0.00(+0.00%)
Feb 15, 2008 0.7500 0.7500 0.7500 0.7500 100 +0.05(+7.14%)
Feb 14, 2008 0.7000 0.7000 0.7000 0.7000 2,000 +0.00(+0.00%)
Feb 13, 2008 0.7000 0.7000 0.7000 0.7000 382 +0.00(+0.00%)
Feb 12, 2008 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 11, 2008 0.7000 0.7000 0.7000 0.7000 1,665 -0.10(-12.50%)
Feb 08, 2008 0.8000 0.8000 0.8000 0.8000 600 +0.00(+0.00%)
Feb 07, 2008 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Feb 06, 2008 0.8000 0.8000 0.8000 0.8000 100 +0.10(+14.29%)
Feb 05, 2008 0.8000 0.8000 0.7000 0.7000 940 -0.05(-6.67%)
Feb 04, 2008 0.6600 0.8000 0.6600 0.7500 820 -0.05(-6.25%)
Feb 01, 2008 0.6500 0.8000 0.6500 0.8000 6,300 +0.14(+21.21%)
Jan 31, 2008 0.6600 0.6600 0.6600 0.6600 300 -0.14(-17.50%)
Jan 30, 2008 0.8000 0.8000 0.7500 0.8000 568 +0.15(+23.08%)
Jan 29, 2008 0.6500 0.6500 0.6500 0.6500 700 +0.00(+0.00%)
Jan 28, 2008 0.6500 0.6500 0.6500 0.6500 125 -0.10(-13.33%)
Jan 25, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jan 24, 2008 0.7500 0.7500 0.7500 0.7500 3,700 +0.10(+15.38%)
Jan 23, 2008 0.6500 0.6500 0.6500 0.6500 1,880 +0.05(+8.33%)
Jan 22, 2008 0.6000 0.6000 0.6000 0.6000 1,529 +0.00(+0.00%)
Jan 21, 2008 0.6000 0.6000 0.6000 0.6000 800 +0.00(+0.00%)
Jan 18, 2008 0.6000 0.6000 0.6000 0.6000 800 +0.00(+0.00%)
Jan 17, 2008 0.6800 0.6800 0.6000 0.6000 2,233 +0.00(+0.00%)
Jan 16, 2008 0.6000 0.6000 0.6000 0.6000 7,957 -0.10(-14.29%)
Jan 15, 2008 0.8000 0.8000 0.7000 0.7000 13,100 -0.07(-9.09%)
Jan 14, 2008 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jan 11, 2008 0.7700 0.7700 0.7700 0.7700 1,360 +0.00(+0.00%)
Jan 10, 2008 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jan 09, 2008 0.8000 0.8000 0.7700 0.7700 730 +0.00(+0.00%)
Jan 08, 2008 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jan 07, 2008 0.7700 0.7700 0.7700 0.7700 500 +0.01(+1.32%)
Jan 04, 2008 0.7600 0.7600 0.7600 0.7600 103 -0.09(-10.59%)
Jan 03, 2008 0.9000 0.9200 0.8500 0.8500 3,310 -0.09(-9.57%)
Jan 02, 2008 0.7500 0.9500 0.7500 0.9400 8,962 +0.19(+25.33%)
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.