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 (%)
May 29, 2009 0.1900 0.1900 0.1200 0.1200 7,500 +0.02(+20.00%)
May 28, 2009 0.1000 0.1000 0.1000 0.1000 9,927 -0.03(-23.08%)
May 27, 2009 0.1200 0.1700 0.1200 0.1300 13,100 -0.04(-23.53%)
May 21, 2009 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
May 20, 2009 0.1900 0.2000 0.1900 0.2000 5,920 +0.01(+5.26%)
May 18, 2009 0.1900 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
May 17, 2009 0.1600 0.1700 0.1600 0.1700 33,873 -0.21(-55.26%)
May 15, 2009 0.1600 0.3900 0.1600 0.3800 53,813 +0.23(+153.33%)
May 14, 2009 0.1200 0.1500 0.1200 0.1500 2,130 +0.03(+25.00%)
May 13, 2009 0.1200 0.1200 0.1200 0.1200 1,441 -0.03(-20.00%)
May 12, 2009 0.1500 0.1500 0.1500 0.1500 5,200 +0.03(+25.00%)
May 11, 2009 0.1500 0.1500 0.1200 0.1200 4,350 -0.03(-20.00%)
May 08, 2009 0.1500 0.1500 0.1500 0.1500 2,000 +0.04(+36.36%)
May 06, 2009 0.1100 0.1100 0.1100 0 -0.04(-26.67%)
May 04, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 30, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 29, 2009 0.1500 0.1500 0.1200 0.1500 3,350 +0.00(+0.00%)
Apr 28, 2009 0.1200 0.1500 0.1200 0.1500 10,400 +0.00(+0.00%)
Apr 27, 2009 0.1500 0.1500 0.1500 0.1500 14,000 +0.00(+0.00%)
Apr 24, 2009 0.1200 0.1500 0.1200 0.1500 1,100 +0.00(+0.00%)
Apr 23, 2009 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Apr 22, 2009 0.1500 0.1500 0.1500 0.1500 3,100 +0.00(+0.00%)
Apr 20, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 17, 2009 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Apr 15, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 14, 2009 0.1600 0.1600 0.1500 0.1500 15,626 -0.03(-16.67%)
Apr 13, 2009 0.1600 0.1800 0.1600 0.1800 18,500 +0.02(+12.50%)
Apr 09, 2009 0.1700 0.2000 0.1600 0.1600 100,064 -0.01(-5.88%)
Apr 08, 2009 0.1500 0.1700 0.1500 0.1700 8,000 +0.02(+13.33%)
Apr 07, 2009 0.1500 0.1500 0.1500 0.1500 7,000 +0.05(+50.00%)
Apr 02, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 01, 2009 0.1000 0.1000 0.1000 0.1000 195 +0.00(+0.00%)
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%)
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.