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 28, 2010 0.0550 0.0550 0.0550 0.0550 200 +0.00(+0.00%)
May 27, 2010 0.0500 0.0550 0.0500 0.0550 3,242 +0.00(+10.00%)
May 25, 2010 0.0500 0.0500 0.0500 0 -0.00(-7.41%)
May 24, 2010 0.0410 0.0540 0.0410 0.0540 12,005 +0.00(+8.00%)
May 21, 2010 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
May 20, 2010 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+21.95%)
May 17, 2010 0.0410 0.0410 0.0410 0 -0.01(-18.00%)
May 14, 2010 0.0500 0.0500 0.0500 0.0500 10,700 +0.00(+0.00%)
May 10, 2010 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 06, 2010 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 05, 2010 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
May 04, 2010 0.0700 0.0700 0.0500 0.0500 14,600 +0.00(+0.00%)
May 03, 2010 0.0500 0.0500 0.0500 0.0500 21,500 +0.00(+0.00%)
Apr 30, 2010 0.0500 0.0500 0.0500 0.0500 7,930 +0.00(+0.00%)
Apr 29, 2010 0.0500 0.0500 0.0500 0.0500 98,000 +0.01(+11.11%)
Apr 28, 2010 0.0500 0.0550 0.0420 0.0450 65,290 +0.00(+9.76%)
Apr 27, 2010 0.0500 0.0500 0.0400 0.0410 18,600 +0.00(+0.00%)
Apr 26, 2010 0.0420 0.0420 0.0410 0.0410 25,945 +0.00(+0.00%)
Apr 23, 2010 0.0450 0.0450 0.0410 0.0410 55,000 -0.00(-8.89%)
Apr 22, 2010 0.0450 0.0500 0.0450 0.0450 46,000 -0.01(-10.00%)
Apr 21, 2010 0.0500 0.0500 0.0465 0.0500 46,900 -0.02(-28.57%)
Apr 20, 2010 0.0400 0.0700 0.0400 0.0700 5,452 +0.01(+16.67%)
Apr 19, 2010 0.0700 0.0700 0.0600 0.0600 29,848 -0.01(-14.29%)
Apr 16, 2010 0.0750 0.0750 0.0600 0.0700 13,400 +0.00(+0.00%)
Apr 15, 2010 0.0550 0.0750 0.0550 0.0700 54,680 +0.02(+40.00%)
Apr 14, 2010 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Apr 13, 2010 0.0500 0.0900 0.0500 0.0500 61,600 -0.00(-3.85%)
Apr 12, 2010 0.0500 0.0520 0.0500 0.0520 60,000 +0.01(+26.83%)
Apr 09, 2010 0.0400 0.0410 0.0400 0.0410 40,526 +0.00(+0.00%)
Apr 08, 2010 0.0500 0.0500 0.0400 0.0410 24,285 -0.01(-18.00%)
Apr 07, 2010 0.0560 0.0560 0.0500 0.0500 10,400 +0.00(+0.00%)
Apr 06, 2010 0.0500 0.0500 0.0500 0.0500 32,327 +0.00(+0.00%)
Apr 05, 2010 0.0500 0.0500 0.0500 0.0500 31,895 +0.00(+0.00%)
Apr 01, 2010 0.0500 0.0500 0.0500 0 -0.00(-3.85%)
Mar 31, 2010 0.0500 0.0600 0.0500 0.0520 66,900 +0.00(+4.00%)
Mar 30, 2010 0.0500 0.0500 0.0500 0.0500 20,120 +0.00(+0.00%)
Mar 29, 2010 0.0500 0.0500 0.0500 0.0500 25,000 -0.01(-16.67%)
Mar 26, 2010 0.0600 0.0600 0.0600 0.0600 3,000 +0.01(+20.00%)
Mar 25, 2010 0.0500 0.0700 0.0500 0.0500 12,115 -0.01(-16.67%)
Mar 24, 2010 0.0700 0.0700 0.0600 0.0600 36,099 +0.00(+0.00%)
Mar 23, 2010 0.0620 0.0660 0.0600 0.0600 79,300 +0.00(+0.00%)
Mar 22, 2010 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Mar 19, 2010 0.0600 0.0600 0.0600 0.0600 30,000 -0.03(-33.33%)
Mar 17, 2010 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 16, 2010 0.0620 0.1400 0.0620 0.0900 110,896 +0.03(+50.00%)
Mar 15, 2010 0.0500 0.0800 0.0500 0.0600 100,750 -0.01(-14.29%)
Mar 12, 2010 0.0900 0.0900 0.0700 0.0700 46,647 -0.03(-30.00%)
Mar 11, 2010 0.1000 0.1000 0.0800 0.1000 76,235 +0.00(+0.00%)
Mar 10, 2010 0.1200 0.1200 0.1000 0.1000 21,000 -0.05(-33.33%)
Mar 09, 2010 0.1500 0.1500 0.1500 0.1500 250 +0.00(+0.00%)
Mar 08, 2010 0.1200 0.1500 0.1200 0.1500 4,700 +0.03(+25.00%)
Mar 05, 2010 0.1100 0.1500 0.1100 0.1200 16,500 +0.01(+9.09%)
Mar 04, 2010 0.1100 0.1100 0.1100 0.1100 126 -0.02(-15.38%)
Mar 03, 2010 0.1500 0.1500 0.1300 0.1300 8,750 -0.02(-13.33%)
Mar 02, 2010 0.1500 0.1500 0.1500 0.1500 300 +0.02(+15.38%)
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.