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, 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%)
Feb 02, 2009 0.1400 0.1400 0.1300 0.1300 6,000 -0.02(-13.33%)
Jan 30, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 29, 2009 0.1400 0.1500 0.1400 0.1500 8,300 +0.01(+7.14%)
Jan 28, 2009 0.1400 0.1400 0.1400 0.1400 100 +0.00(+0.00%)
Jan 27, 2009 0.1500 0.1550 0.1400 0.1400 31,310 -0.01(-6.67%)
Jan 26, 2009 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Jan 23, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 22, 2009 0.1500 0.1600 0.1500 0.1500 33,000 -0.01(-6.25%)
Jan 21, 2009 0.1500 0.1600 0.1500 0.1600 1,518 +0.00(+0.00%)
Jan 20, 2009 0.1700 0.1700 0.1600 0.1600 43,092 +0.00(+0.00%)
Jan 16, 2009 0.1700 0.1700 0.1600 0.1600 14,500 +0.00(+0.00%)
Jan 15, 2009 0.1700 0.1700 0.1600 0.1600 11,500 +0.00(+0.00%)
Jan 14, 2009 0.1700 0.1700 0.1600 0.1600 25,300 +0.00(+0.00%)
Jan 13, 2009 0.2000 0.2000 0.1600 0.1600 43,373 -0.01(-5.88%)
Jan 12, 2009 0.1700 0.1700 0.1700 0.1700 41,000 +0.00(+0.00%)
Jan 09, 2009 0.1700 0.1700 0.1700 0.1700 10,000 -0.02(-10.53%)
Jan 08, 2009 0.2000 0.2000 0.1900 0.1900 7,000 +0.01(+5.56%)
Jan 07, 2009 0.1700 0.1800 0.1700 0.1800 15,500 -0.02(-10.00%)
Jan 06, 2009 0.2000 0.2000 0.2000 0.2000 1,945 +0.00(+0.00%)
Jan 05, 2009 0.1700 0.2000 0.1500 0.2000 51,186 +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.