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 (%)
Jan 29, 2010 0.1950 0.1950 0.1950 0 +0.05(+30.00%)
Jan 28, 2010 0.1500 0.1600 0.1500 0.1500 20,700 -0.01(-6.25%)
Jan 26, 2010 0.1600 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
Jan 25, 2010 0.1400 0.2000 0.1400 0.2000 1,100 +0.00(+0.00%)
Jan 22, 2010 0.2000 0.2000 0.2000 0.2000 200 +0.00(+0.00%)
Jan 21, 2010 0.2000 0.2000 0.2000 0.2000 9,800 +0.06(+37.93%)
Jan 20, 2010 0.1950 0.1950 0.1450 0.1450 912 -0.05(-25.64%)
Jan 19, 2010 0.2000 0.2000 0.1950 0.1950 16,750 -0.02(-11.36%)
Jan 15, 2010 0.2200 0.2200 0.2200 0 +0.03(+15.79%)
Jan 14, 2010 0.1900 0.1900 0.1900 0.1900 14,500 +0.01(+2.70%)
Jan 13, 2010 0.1700 0.1850 0.1700 0.1850 4,100 +0.01(+2.78%)
Jan 12, 2010 0.2000 0.2000 0.1500 0.1800 26,400 +0.01(+5.88%)
Jan 08, 2010 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Jan 07, 2010 0.2100 0.2100 0.2000 0.2000 25,500 +0.02(+8.11%)
Jan 06, 2010 0.1830 0.2100 0.1800 0.1850 29,062 -0.02(-7.50%)
Jan 04, 2010 0.2000 0.2000 0.2000 0.2000 0 +0.02(+9.29%)
Dec 31, 2009 0.1830 0.1830 0.1830 0 -0.01(-6.15%)
Dec 30, 2009 0.1220 0.1950 0.1220 0.1950 61,445 +0.07(+50.00%)
Dec 29, 2009 0.1200 0.1500 0.1200 0.1300 40,787 +0.01(+8.33%)
Dec 28, 2009 0.1200 0.1200 0.1200 0.1200 1,600 -0.03(-20.00%)
Dec 24, 2009 0.1200 0.1500 0.1100 0.1500 13,365 +0.05(+50.00%)
Dec 23, 2009 0.1000 0.1000 0.1000 0.1000 100 -0.05(-33.33%)
Dec 22, 2009 0.1500 0.1500 0.1000 0.1500 3,300 +0.00(+0.00%)
Dec 21, 2009 0.1600 0.1600 0.1500 0.1500 40,200 -0.01(-3.23%)
Dec 18, 2009 0.1500 0.1550 0.1500 0.1550 6,513 +0.01(+3.33%)
Dec 17, 2009 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Dec 16, 2009 0.1500 0.1500 0.1500 0.1500 2,500 +0.00(+0.00%)
Dec 15, 2009 0.1500 0.1500 0.1500 0.1500 3,078 -0.01(-3.23%)
Dec 14, 2009 0.1550 0.1550 0.1550 0.1550 8,622 +0.00(+0.00%)
Dec 11, 2009 0.1600 0.1600 0.1550 0.1550 3,395 +0.00(+0.00%)
Dec 10, 2009 0.2000 0.2000 0.1550 0.1550 4,120 -0.05(-22.50%)
Dec 09, 2009 0.2000 0.2000 0.2000 0.2000 1,036 +0.02(+11.11%)
Dec 08, 2009 0.1900 0.1900 0.1800 0.1800 10,350 +0.01(+5.88%)
Dec 07, 2009 0.1750 0.1750 0.1700 0.1700 10,460 -0.00(-2.86%)
Dec 04, 2009 0.1750 0.1750 0.1750 0.1750 900 +0.00(+0.00%)
Dec 03, 2009 0.1750 0.1750 0.1750 0.1750 2,000 -0.04(-18.60%)
Dec 01, 2009 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Nov 30, 2009 0.2400 0.2400 0.2100 0.2100 11,400 -0.01(-4.55%)
Nov 25, 2009 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Nov 24, 2009 0.2350 0.2400 0.2350 0.2400 25,750 +0.04(+20.00%)
Nov 23, 2009 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Nov 20, 2009 0.2000 0.2000 0.2000 0.2000 21,500 -0.04(-16.67%)
Nov 19, 2009 0.2400 0.2400 0.2400 0.2400 652 +0.00(+0.00%)
Nov 18, 2009 0.2400 0.2400 0.2400 0.2400 2,000 +0.04(+20.00%)
Nov 16, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 13, 2009 0.2000 0.2000 0.2000 0.2000 79,065 +0.00(+0.00%)
Nov 12, 2009 0.2600 0.2600 0.2000 0.2000 16,650 +0.00(+0.00%)
Nov 11, 2009 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Nov 05, 2009 0.2000 0.2000 0.2000 0.2000 0 -0.06(-23.08%)
Nov 04, 2009 0.2600 0.2600 0.2000 0.2600 900 +0.00(+0.00%)
Nov 03, 2009 0.2600 0.2600 0.2600 0.2600 1,000 +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.