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 22, 2011 0.0150 0.0150 0.0150 0 -0.01(-50.00%)
Jun 21, 2011 0.0300 0.0300 0.0300 0.0300 1,386 -0.01(-25.00%)
Jun 15, 2011 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 14, 2011 0.0350 0.0400 0.0350 0.0400 23,851 +0.02(+100.00%)
May 26, 2011 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 20, 2011 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 19, 2011 0.0200 0.0200 0.0200 0.0200 2,300 +0.00(+0.00%)
May 18, 2011 0.0200 0.0200 0.0200 0.0200 500 +0.01(+33.33%)
May 12, 2011 0.0150 0.0150 0.0150 0 -0.01(-40.00%)
May 11, 2011 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
May 10, 2011 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
May 09, 2011 0.0250 0.0250 0.0250 0.0250 123 -0.00(-16.67%)
May 05, 2011 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
May 03, 2011 0.0350 0.0350 0.0350 0.0350 0 +0.02(+75.00%)
May 02, 2011 0.0200 0.0200 0.0200 0.0200 350 +0.00(+0.00%)
Apr 27, 2011 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 26, 2011 0.0200 0.0200 0.0200 0.0200 900 +0.01(+66.67%)
Apr 25, 2011 0.0126 0.0126 0.0120 0.0120 10,000 -0.01(-40.00%)
Apr 21, 2011 0.0200 0.0200 0.0200 0.0200 317 +0.01(+53.85%)
Apr 20, 2011 0.0130 0.0130 0.0130 0.0130 1,000 -0.03(-71.11%)
Apr 19, 2011 0.0450 0.0450 0.0450 0.0450 1,000 +0.03(+309.09%)
Apr 06, 2011 0.0110 0.0110 0.0110 0.0110 0 -0.04(-76.60%)
Apr 05, 2011 0.0470 0.0470 0.0470 0.0470 1,196 +0.02(+88.00%)
Apr 04, 2011 0.0200 0.0250 0.0200 0.0250 5,650 +0.00(+0.00%)
Apr 01, 2011 0.0250 0.0250 0.0250 0.0250 10,810 +0.00(+0.00%)
Mar 29, 2011 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 21, 2011 0.0200 0.0200 0.0200 0.0200 0 -0.03(-57.45%)
Mar 15, 2011 0.0470 0.0470 0.0470 0.0470 0 +0.02(+56.67%)
Mar 14, 2011 0.0350 0.0350 0.0100 0.0300 37,965 -0.01(-14.29%)
Mar 10, 2011 0.0350 0.0350 0.0350 0.0350 0 +0.00(+16.28%)
Mar 08, 2011 0.0301 0.0301 0.0301 0.0301 0 -0.00(-14.00%)
Mar 04, 2011 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 25, 2011 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 24, 2011 0.0350 0.0350 0.0350 0.0350 6,000 +0.00(+16.28%)
Feb 22, 2011 0.0301 0.0301 0.0301 0 +0.00(+0.33%)
Feb 15, 2011 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Feb 14, 2011 0.0300 0.0350 0.0300 0.0350 17,449 +0.01(+16.67%)
Feb 09, 2011 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Feb 07, 2011 0.0250 0.0250 0.0250 0 -0.00(-3.85%)
Jan 31, 2011 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Jan 26, 2011 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Jan 25, 2011 0.0260 0.0260 0.0260 0.0260 1,000 +0.00(+23.81%)
Jan 20, 2011 0.0210 0.0210 0.0210 0 -0.01(-33.33%)
Jan 18, 2011 0.0315 0.0315 0.0315 0 +0.00(+5.00%)
Jan 12, 2011 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 10, 2011 0.0300 0.0300 0.0300 0 -0.02(-36.17%)
Jan 06, 2011 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Jan 05, 2011 0.0300 0.0470 0.0300 0.0470 10,100 +0.02(+56.67%)
Jan 04, 2011 0.0300 0.0300 0.0300 0.0300 270 -0.01(-14.29%)
Dec 31, 2010 0.0350 0.0350 0.0350 0 -0.01(-25.53%)
Dec 30, 2010 0.0400 0.0470 0.0400 0.0470 6,000 +0.02(+56.67%)
Dec 28, 2010 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 27, 2010 0.0300 0.0300 0.0300 0.0300 1,550 -0.02(-40.00%)
Dec 22, 2010 0.0500 0.0500 0.0500 0 +0.02(+66.67%)
Dec 21, 2010 0.0300 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
Dec 17, 2010 0.0300 0.0300 0.0300 0 -0.02(-40.00%)
Dec 16, 2010 0.0300 0.0500 0.0300 0.0500 6,650 +0.02(+66.67%)
Dec 15, 2010 0.0300 0.0300 0.0300 0.0300 1,100 +0.00(+0.00%)
Dec 14, 2010 0.0300 0.0300 0.0300 0.0300 300 +0.00(+0.00%)
Dec 13, 2010 0.0300 0.0310 0.0300 0.0300 29,730 +0.00(+0.00%)
Dec 09, 2010 0.0300 0.0300 0.0300 1,500 -0.01(-33.33%)
Dec 02, 2010 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 30, 2010 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 29, 2010 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Nov 23, 2010 0.0400 0.0400 0.0400 0.0400 0 -0.02(-31.03%)
Nov 22, 2010 0.0400 0.0580 0.0400 0.0580 1,700 +0.01(+28.89%)
Nov 16, 2010 0.0450 0.0450 0.0450 0.0450 0 +0.00(+4.65%)
Nov 15, 2010 0.0430 0.0430 0.0430 0.0430 5,600 +0.00(+2.38%)
Nov 12, 2010 0.0420 0.0420 0.0420 0.0420 15,000 -0.00(-6.67%)
Nov 11, 2010 0.0450 0.0450 0.0450 0.0450 11,700 +0.00(+12.50%)
Nov 08, 2010 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 05, 2010 0.0400 0.0400 0.0400 0.0400 5,000 -0.02(-32.20%)
Oct 28, 2010 0.0590 0.0590 0.0590 0 +0.02(+68.57%)
Oct 27, 2010 0.0400 0.0400 0.0350 0.0350 3,500 -0.01(-18.60%)
Oct 25, 2010 0.0430 0.0430 0.0430 0.0430 250 +0.03(+186.67%)
Oct 22, 2010 0.0375 0.0375 0.0150 0.0150 19,000 -0.03(-65.12%)
Oct 21, 2010 0.0430 0.0430 0.0430 0.0430 400 -0.00(-4.44%)
Oct 19, 2010 0.0450 0.0450 0.0450 0 +0.00(+7.14%)
Oct 13, 2010 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Oct 11, 2010 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Oct 08, 2010 0.0410 0.0420 0.0410 0.0420 2,300 -0.01(-16.00%)
Oct 04, 2010 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 01, 2010 0.0699 0.0699 0.0500 0.0500 14,250 -0.02(-28.47%)
Sep 29, 2010 0.0699 0.0699 0.0699 0 +0.02(+39.80%)
Sep 28, 2010 0.0500 0.0500 0.0500 0.0500 400 -0.01(-16.67%)
Sep 27, 2010 0.0599 0.0600 0.0520 0.0600 120,000 +0.00(+0.00%)
Sep 24, 2010 0.0600 0.0600 0.0600 0.0600 18,000 +0.02(+50.00%)
Sep 22, 2010 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 20, 2010 0.0400 0.0400 0.0400 0 -0.02(-33.33%)
Sep 17, 2010 0.0600 0.0600 0.0600 0.0600 5,600 +0.00(+9.09%)
Sep 15, 2010 0.0500 0.0550 0.0500 0.0550 6,700 +0.00(+10.00%)
Sep 14, 2010 0.0600 0.0600 0.0500 0.0500 16,000 -0.01(-16.67%)
Sep 10, 2010 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 08, 2010 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Sep 07, 2010 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+16.67%)
Sep 03, 2010 0.0600 0.0600 0.0600 0.0600 1,900 +0.01(+20.00%)
Sep 01, 2010 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 20, 2010 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 16, 2010 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 12, 2010 0.0400 0.0400 0.0400 0 -0.04(-50.00%)
Aug 11, 2010 0.0800 0.0800 0.0800 0.0800 910 +0.02(+33.33%)
Aug 10, 2010 0.0601 0.0601 0.0600 0.0600 4,600 +0.00(+0.00%)
Aug 06, 2010 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Aug 05, 2010 0.0800 0.0800 0.0800 0.0800 100 +0.02(+33.33%)
Aug 04, 2010 0.0600 0.0600 0.0600 0.0600 690 +0.00(+0.00%)
Aug 02, 2010 0.0600 0.0600 0.0600 0 -0.03(-31.03%)
Jul 30, 2010 0.0870 0.0870 0.0400 0.0870 7,100 +0.00(+0.00%)
Jul 29, 2010 0.0880 0.0880 0.0870 0.0870 2,600 +0.05(+117.50%)
Jul 28, 2010 0.0880 0.0880 0.0400 0.0400 11,100 -0.02(-33.33%)
Jul 26, 2010 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 23, 2010 0.0600 0.0600 0.0600 0.0600 11,100 +0.00(+0.00%)
Jul 16, 2010 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 14, 2010 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 13, 2010 0.0600 0.0600 0.0600 0.0600 100 +0.01(+20.00%)
Jul 12, 2010 0.0500 0.0500 0.0500 0.0500 3,300 -0.01(-16.67%)
Jul 09, 2010 0.0600 0.0600 0.0600 0.0600 200 +0.02(+46.34%)
Jul 07, 2010 0.0410 0.0410 0.0410 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.