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 (%)
Oct 30, 2009 0.2600 0.2600 0.2000 0.2600 7,000 +0.06(+30.00%)
Oct 29, 2009 0.2000 0.2000 0.2000 0.2000 200 -0.07(-25.93%)
Oct 28, 2009 0.2700 0.2700 0.2700 0.2700 300 +0.00(+0.00%)
Oct 27, 2009 0.2700 0.2700 0.2700 0.2700 13,000 +0.00(+0.00%)
Oct 23, 2009 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 21, 2009 0.2700 0.2700 0.2700 0.2700 0 +0.07(+35.00%)
Oct 20, 2009 0.2000 0.2000 0.2000 0.2000 4,000 -0.08(-28.57%)
Oct 19, 2009 0.2200 0.2800 0.2000 0.2800 46,530 +0.06(+27.27%)
Oct 16, 2009 0.2200 0.2200 0.2200 0.2200 11,200 +0.00(+0.00%)
Oct 15, 2009 0.2200 0.2200 0.2200 0.2200 2,000 -0.06(-21.43%)
Oct 14, 2009 0.2200 0.2800 0.2200 0.2800 3,000 +0.00(+0.00%)
Oct 13, 2009 0.2100 0.2800 0.2000 0.2800 19,353 +0.00(+0.00%)
Oct 12, 2009 0.2800 0.2800 0.2800 0.2800 1,350 +0.00(+0.00%)
Oct 09, 2009 0.2000 0.2800 0.2000 0.2800 5,348 +0.07(+33.33%)
Oct 08, 2009 0.2000 0.2200 0.2000 0.2100 15,500 -0.01(-4.55%)
Oct 07, 2009 0.2200 0.2200 0.2200 0.2200 2,000 -0.07(-24.14%)
Oct 06, 2009 0.2800 0.2900 0.2800 0.2900 1,100 +0.01(+3.57%)
Oct 05, 2009 0.2800 0.2800 0.2800 0.2800 1,000 +0.03(+9.80%)
Oct 02, 2009 0.2600 0.2600 0.2550 0.2550 8,400 -0.01(-1.92%)
Oct 01, 2009 0.2600 0.2600 0.2600 0.2600 1,300 +0.00(+0.00%)
Sep 30, 2009 0.2400 0.2600 0.2400 0.2600 5,360 +0.00(+0.00%)
Sep 29, 2009 0.2500 0.2600 0.2500 0.2600 15,500 +0.01(+4.00%)
Sep 28, 2009 0.2000 0.2500 0.2000 0.2500 2,250 +0.05(+25.00%)
Sep 25, 2009 0.2500 0.2500 0.2000 0.2000 5,700 -0.05(-20.00%)
Sep 24, 2009 0.2500 0.2500 0.2400 0.2500 6,928 +0.02(+8.70%)
Sep 23, 2009 0.2500 0.2500 0.2300 0.2300 3,000 +0.03(+15.00%)
Sep 22, 2009 0.2400 0.2400 0.2000 0.2000 2,800 -0.04(-16.67%)
Sep 21, 2009 0.2350 0.2500 0.2100 0.2400 27,200 +0.00(+0.00%)
Sep 18, 2009 0.2400 0.2400 0.2400 0.2400 8,557 +0.00(+0.00%)
Sep 17, 2009 0.2000 0.2400 0.2000 0.2400 6,000 +0.04(+20.00%)
Sep 16, 2009 0.2400 0.2400 0.2000 0.2000 522 -0.02(-9.09%)
Sep 15, 2009 0.2000 0.2200 0.2000 0.2200 24,550 +0.02(+10.00%)
Sep 11, 2009 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Sep 08, 2009 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 04, 2009 0.1700 0.1700 0.1700 0.1700 2,100 +0.00(+0.00%)
Sep 03, 2009 0.1700 0.1700 0.1700 0.1700 400 +0.00(+0.00%)
Sep 02, 2009 0.1700 0.1700 0.1700 0.1700 6,955 +0.00(+0.00%)
Sep 01, 2009 0.1700 0.1700 0.1700 0.1700 300 +0.00(+0.00%)
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%)
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.