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, 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%)
Jun 01, 2009 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
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%)
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.