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 (%)
Apr 30, 2008 0.5800 0.5800 0.5800 0.5800 4,999 +0.08(+16.00%)
Apr 29, 2008 0.5800 0.5800 0.5000 0.5000 13,810 -0.08(-13.79%)
Apr 28, 2008 0.5800 0.5800 0.5800 0.5800 100 +0.17(+41.46%)
Apr 25, 2008 0.4100 0.5200 0.4100 0.4100 950 -0.14(-25.45%)
Apr 24, 2008 0.6000 0.6000 0.5500 0.5500 9,372 +0.00(+0.00%)
Apr 23, 2008 0.5500 0.5500 0.4000 0.5500 2,310 +0.00(+0.00%)
Apr 22, 2008 0.6000 0.6000 0.4000 0.5500 42,779 -0.05(-8.33%)
Apr 21, 2008 0.4500 0.6000 0.4400 0.6000 15,500 +0.00(+0.00%)
Apr 18, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 17, 2008 0.5100 0.7000 0.5000 0.6000 58,445 +0.04(+7.14%)
Apr 16, 2008 0.5100 0.6000 0.5100 0.5600 5,100 -0.04(-6.67%)
Apr 15, 2008 0.6000 0.6000 0.6000 0.6000 1,760 -0.10(-14.29%)
Apr 14, 2008 0.5100 0.7000 0.5100 0.7000 3,310 +0.19(+37.25%)
Apr 11, 2008 0.5800 0.6000 0.5100 0.5100 4,368 +0.00(+0.00%)
Apr 10, 2008 0.5100 0.5100 0.5100 0.5100 6,000 +0.00(+0.00%)
Apr 09, 2008 0.5300 0.7000 0.5100 0.5100 22,924 -0.19(-27.14%)
Apr 08, 2008 0.5300 0.7000 0.5300 0.7000 8,244 +0.16(+29.63%)
Apr 07, 2008 0.6000 0.6000 0.5300 0.5400 45,472 +0.02(+3.85%)
Apr 04, 2008 0.7000 0.7000 0.5200 0.5200 22,855 -0.03(-5.45%)
Apr 03, 2008 0.5500 0.5500 0.5500 0.5500 500 -0.15(-21.43%)
Apr 02, 2008 0.6000 0.7000 0.6000 0.7000 23,815 +0.00(+0.00%)
Apr 01, 2008 0.6500 0.7000 0.6000 0.7000 4,965 +0.05(+7.69%)
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%)
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.