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 (%)
Aug 28, 2009 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 26, 2009 0.2000 0.2000 0.1500 0.1700 14,000 -0.03(-15.00%)
Aug 25, 2009 0.2000 0.2000 0.2000 0.2000 5,500 +0.01(+5.26%)
Aug 24, 2009 0.2600 0.2600 0.1900 0.1900 39,106 +0.05(+35.71%)
Aug 21, 2009 0.1400 0.1400 0.1400 0.1400 5,000 -0.06(-30.00%)
Aug 20, 2009 0.1600 0.2000 0.1400 0.2000 60,500 +0.06(+42.86%)
Aug 19, 2009 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Aug 18, 2009 0.1300 0.1400 0.1300 0.1400 9,400 +0.02(+16.67%)
Aug 13, 2009 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Aug 12, 2009 0.1200 0.1200 0.1200 0.1200 2,500 -0.05(-29.41%)
Aug 10, 2009 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 07, 2009 0.1100 0.1700 0.1100 0.1700 655 +0.06(+54.55%)
Aug 06, 2009 0.1100 0.1100 0.1100 0.1100 1,000 -0.06(-35.29%)
Aug 04, 2009 0.1700 0.1700 0.1700 0 +0.05(+41.67%)
Jul 31, 2009 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Jul 30, 2009 0.1700 0.1700 0.1500 0.1500 10,000 -0.02(-11.76%)
Jul 27, 2009 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 24, 2009 0.1700 0.1700 0.1700 0.1700 915 +0.04(+30.77%)
Jul 23, 2009 0.1300 0.1300 0.1300 0.1300 5,000 -0.04(-23.53%)
Jul 21, 2009 0.1700 0.1700 0.1700 0 +0.05(+41.67%)
Jul 20, 2009 0.1200 0.1200 0.1200 0.1200 2,181 -0.06(-33.33%)
Jul 17, 2009 0.1800 0.1800 0.1800 0.1800 1,000 +0.05(+38.46%)
Jul 16, 2009 0.1300 0.1300 0.1300 0.1300 5,000 -0.06(-31.58%)
Jul 13, 2009 0.1900 0.1900 0.1900 0.1900 0 +0.07(+58.33%)
Jul 10, 2009 0.1200 0.1200 0.1200 0.1200 100 +0.00(+0.00%)
Jul 09, 2009 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Jul 07, 2009 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jul 02, 2009 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 01, 2009 0.1300 0.1300 0.1300 0.1300 540 +0.03(+23.81%)
Jun 30, 2009 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Jun 26, 2009 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Jun 25, 2009 0.1050 0.1050 0.1050 0.1050 5,122 +0.00(+0.00%)
Jun 24, 2009 0.1050 0.1050 0.1050 0.1050 499 +0.00(+0.00%)
Jun 23, 2009 0.1100 0.1100 0.0990 0.1050 53,614 -0.01(-4.55%)
Jun 22, 2009 0.1100 0.1100 0.1100 0.1100 526 -0.01(-8.33%)
Jun 19, 2009 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Jun 17, 2009 0.1200 0.1200 0.1200 0.1200 15,300 +0.01(+9.09%)
Jun 16, 2009 0.1300 0.1300 0.1100 0.1100 2,724 -0.02(-15.38%)
Jun 15, 2009 0.1300 0.1300 0.1300 0.1300 8,000 -0.01(-7.14%)
Jun 12, 2009 0.1300 0.1400 0.1300 0.1400 2,100 +0.02(+16.67%)
Jun 11, 2009 0.1200 0.1200 0.1200 0.1200 400 -0.05(-29.41%)
Jun 10, 2009 0.1100 0.1700 0.1100 0.1700 2,060 +0.02(+13.33%)
Jun 08, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 05, 2009 0.1500 0.1500 0.1500 0.1500 12,000 +0.00(+0.00%)
Jun 04, 2009 0.1200 0.1500 0.1200 0.1500 16,500 +0.01(+7.14%)
Jun 02, 2009 0.1400 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
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.