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 (%)
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%)
Jun 02, 2008 0.4300 0.4900 0.4300 0.4500 23,727 -0.05(-10.00%)
May 30, 2008 0.4800 0.5000 0.4800 0.5000 5,200 +0.00(+0.00%)
May 29, 2008 0.5300 0.5300 0.4500 0.5000 18,530 -0.05(-9.09%)
May 28, 2008 0.5100 0.5900 0.5100 0.5500 15,840 -0.05(-8.33%)
May 27, 2008 0.5500 0.6300 0.5100 0.6000 36,249 +0.05(+9.09%)
May 26, 2008 0.6300 0.6300 0.5500 0.5500 17,925 +0.00(+0.00%)
May 23, 2008 0.6300 0.6300 0.5500 0.5500 17,925 -0.04(-6.78%)
May 22, 2008 0.6000 0.6000 0.5900 0.5900 56,514 +0.04(+7.27%)
May 21, 2008 0.5500 0.6500 0.5400 0.5500 73,197 +0.00(+0.00%)
May 20, 2008 0.4500 0.5500 0.4000 0.5500 63,814 +0.21(+61.76%)
May 19, 2008 0.3400 0.3400 0.3400 0.3400 11,000 -0.01(-2.86%)
May 16, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 15, 2008 0.3500 0.3500 0.3500 0.3500 300 -0.02(-5.41%)
May 14, 2008 0.4000 0.4000 0.3500 0.3700 44,187 -0.03(-7.50%)
May 13, 2008 0.3700 0.4000 0.3500 0.4000 47,489 +0.03(+8.11%)
May 12, 2008 0.4000 0.4000 0.3700 0.3700 13,555 +0.00(+0.00%)
May 09, 2008 0.4000 0.4000 0.3700 0.3700 29,430 +0.00(+0.00%)
May 08, 2008 0.4000 0.4000 0.3700 0.3700 13,350 -0.03(-7.50%)
May 07, 2008 0.4600 0.4600 0.3700 0.4000 22,538 -0.05(-11.11%)
May 06, 2008 0.5200 0.5200 0.4500 0.4500 5,327 +0.00(+0.00%)
May 05, 2008 0.5100 0.5100 0.4500 0.4500 10,000 -0.06(-11.76%)
May 02, 2008 0.4000 0.5500 0.4000 0.5100 12,620 -0.04(-7.27%)
May 01, 2008 0.5500 0.5500 0.4500 0.5500 35,752 -0.03(-5.17%)
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%)
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.