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 (%)
Aug 29, 2008 0.3100 0.3100 0.3100 0.3100 7,100 +0.00(+0.00%)
Aug 28, 2008 0.3100 0.3100 0.3100 0.3100 12,300 +0.00(+0.00%)
Aug 27, 2008 0.3200 0.3200 0.3100 0.3100 3,000 +0.00(+0.00%)
Aug 26, 2008 0.3100 0.3100 0.3100 0.3100 6,000 +0.00(+0.00%)
Aug 25, 2008 0.3100 0.3100 0.3100 0.3100 15,500 +0.00(+0.00%)
Aug 22, 2008 0.3100 0.3100 0.3100 0.3100 6,000 -0.02(-6.06%)
Aug 21, 2008 0.3300 0.3300 0.3100 0.3300 8,200 +0.00(+0.00%)
Aug 20, 2008 0.3100 0.3300 0.3100 0.3300 1,700 +0.00(+0.00%)
Aug 19, 2008 0.3300 0.3300 0.3300 0.3300 1,000 +0.02(+6.45%)
Aug 18, 2008 0.3300 0.3300 0.3100 0.3100 48,531 +0.00(+0.00%)
Aug 15, 2008 0.3100 0.3100 0.3100 0.3100 6,450 +0.00(+0.00%)
Aug 14, 2008 0.3100 0.3100 0.3100 0.3100 7,100 +0.00(+0.00%)
Aug 13, 2008 0.3500 0.3500 0.3100 0.3100 1,414 +0.00(+0.00%)
Aug 12, 2008 0.3800 0.3800 0.3100 0.3100 6,117 +0.00(+0.00%)
Aug 11, 2008 0.3100 0.3100 0.3100 0.3100 6,000 -0.01(-3.13%)
Aug 08, 2008 0.3200 0.3200 0.3200 0.3200 4,000 -0.01(-3.03%)
Aug 07, 2008 0.3200 0.3800 0.3200 0.3300 34,700 +0.00(+0.00%)
Aug 06, 2008 0.3100 0.3300 0.3100 0.3300 12,498 +0.00(+0.00%)
Aug 05, 2008 0.3300 0.3300 0.3300 0.3300 2,043 +0.01(+3.13%)
Aug 04, 2008 0.3100 0.3200 0.3100 0.3200 7,000 -0.03(-8.57%)
Aug 01, 2008 0.3500 0.3500 0.3500 0.3500 600 +0.04(+12.90%)
Jul 31, 2008 0.3100 0.3100 0.3100 0.3100 200 +0.00(+0.00%)
Jul 30, 2008 0.3100 0.3100 0.3100 0.3100 200 -0.01(-3.13%)
Jul 29, 2008 0.3200 0.3500 0.3200 0.3200 26,830 +0.01(+3.23%)
Jul 28, 2008 0.3500 0.3500 0.3100 0.3100 8,100 -0.04(-11.43%)
Jul 25, 2008 0.3500 0.3500 0.3100 0.3500 11,736 +0.00(+0.00%)
Jul 24, 2008 0.3100 0.3800 0.3100 0.3500 14,750 +0.00(+0.00%)
Jul 23, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 22, 2008 0.4000 0.4000 0.3500 0.3500 19,808 +0.03(+9.37%)
Jul 21, 2008 0.3200 0.3200 0.3200 0.3200 100 +0.01(+3.23%)
Jul 18, 2008 0.4000 0.4000 0.3100 0.3100 1,554 -0.04(-11.43%)
Jul 17, 2008 0.4000 0.4000 0.3100 0.3500 21,000 -0.05(-12.50%)
Jul 16, 2008 0.3100 0.4000 0.3100 0.4000 6,500 +0.00(+0.00%)
Jul 15, 2008 0.3100 0.4000 0.3100 0.4000 8,200 +0.00(+0.00%)
Jul 14, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 11, 2008 0.4000 0.4000 0.3100 0.4000 1,953 +0.00(+0.00%)
Jul 10, 2008 0.3100 0.4000 0.3100 0.4000 700 +0.00(+0.00%)
Jul 09, 2008 0.3400 0.4000 0.3400 0.4000 12,000 +0.00(+0.00%)
Jul 08, 2008 0.3400 0.4000 0.3400 0.4000 2,103 +0.05(+14.29%)
Jul 07, 2008 0.3500 0.3500 0.3500 0.3500 21,500 +0.00(+0.00%)
Jul 04, 2008 0.3500 0.3500 0.3500 0.3500 800 +0.00(+0.00%)
Jul 03, 2008 0.3500 0.3500 0.3500 0.3500 800 +0.00(+0.00%)
Jul 02, 2008 0.3600 0.3600 0.3500 0.3500 16,000 -0.05(-12.50%)
Jul 01, 2008 0.3600 0.4000 0.3600 0.4000 1,731 +0.02(+5.26%)
Jun 30, 2008 0.3800 0.3800 0.3800 0.3800 2,500 +0.00(+0.00%)
Jun 27, 2008 0.3400 0.3800 0.3400 0.3800 17,244 +0.00(+0.00%)
Jun 26, 2008 0.3800 0.3800 0.3400 0.3800 41,957 -0.02(-5.00%)
Jun 25, 2008 0.4000 0.4000 0.3500 0.4000 3,585 +0.01(+2.56%)
Jun 24, 2008 0.4000 0.4000 0.3900 0.3900 20,303 +0.02(+5.41%)
Jun 23, 2008 0.4000 0.4000 0.3700 0.3700 29,040 -0.03(-7.50%)
Jun 20, 2008 0.4100 0.4100 0.4000 0.4000 5,200 -0.05(-11.11%)
Jun 19, 2008 0.4100 0.4500 0.4100 0.4500 5,400 +0.00(+0.00%)
Jun 18, 2008 0.4300 0.4800 0.4100 0.4500 17,500 +0.02(+4.65%)
Jun 17, 2008 0.4300 0.4800 0.4300 0.4300 11,733 +0.01(+2.38%)
Jun 16, 2008 0.4200 0.4200 0.4200 0.4200 21,140 -0.02(-4.55%)
Jun 13, 2008 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jun 12, 2008 0.4800 0.4800 0.4000 0.4400 28,135 +0.01(+2.33%)
Jun 11, 2008 0.4500 0.4500 0.4300 0.4300 10,200 -0.02(-4.44%)
Jun 10, 2008 0.4500 0.4500 0.4100 0.4500 37,939 +0.05(+12.50%)
Jun 09, 2008 0.4300 0.4300 0.4000 0.4000 28,120 -0.05(-11.11%)
Jun 06, 2008 0.4300 0.4500 0.4300 0.4500 6,500 +0.00(+0.00%)
Jun 05, 2008 0.4300 0.4550 0.4300 0.4500 15,834 +0.02(+4.65%)
Jun 04, 2008 0.4800 0.4800 0.4300 0.4300 6,450 -0.02(-4.44%)
Jun 03, 2008 0.4800 0.4800 0.4500 0.4500 18,157 +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.