Dark

ABEC
Analytica Bio-Energy Corp. Common Stock
stock OTC

Inactive

Dec 28, 2017

0.0080USD-45.205%(-0.0066)14,185

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2017-12-28	0.0100	0.0100	0.0080	0.0080	-45.205%	14,185	0.000%
2017-11-22	0.0146	0.0146	0.0146	0.0146	+46.000%	500	-45.205%
2017-11-08	0.0102	0.0102	0.0100	0.0100	0.000%	2,000	-20.000%
2017-11-07	0.0100	0.0100	0.0100	0.0100	-60.630%	3,197	-20.000%
2017-10-06	0.0254	0.0254	0.0254	0.0254	+27.000%	950	-68.504%
2017-06-21	0.0200	0.0200	0.0200	0.0200	0.000%	3,166	-60.000%
2017-06-02	0.0200	0.0200	0.0200	0.0200	0.000%	11,200	-60.000%
2017-05-30	0.0200	0.0200	0.0200	0.0200	0.000%	5,000	-60.000%
2017-05-22	0.0265	0.0265	0.0200	0.0200	0.000%	3,000	-60.000%
2017-05-02	0.0200	0.0200	0.0200	0.0200	-50.000%	8,275	-60.000%
2017-02-03	0.0400	0.0400	0.0400	0.0400	+62.602%	5,950	-80.000%
2017-01-10	0.0200	0.0246	0.0200	0.0246	+23.000%	14,000	-67.480%
2017-01-09	0.0200	0.0200	0.0200	0.0200	-50.000%	10,000	-60.000%
2017-01-04	0.0300	0.0400	0.0300	0.0400	+33.333%	12,000	-80.000%
2017-01-03	0.0950	0.0950	0.0300	0.0300	-57.143%	100,300	-73.333%
2016-12-30	0.0700	0.0758	0.0700	0.0700	-12.500%	14,750	-88.571%
2016-12-29	0.0800	0.0800	0.0600	0.0800	-20.000%	216,533	-90.000%
2016-12-28	0.0035	0.1500	0.0035	0.1000	+4,066.667%	1,701,439	-92.000%
2016-12-27	0.0024	0.0024	0.0024	0.0024	+20.000%	260,000	+233.333%
2016-12-23	0.0020	0.0020	0.0020	0.0020	0.000%	10,000	+300.000%
2016-12-19	0.0020	0.0020	0.0020	0.0020	0.000%	80,115	+300.000%
2016-12-15	0.0035	0.0035	0.0013	0.0020	-52.381%	1,740,700	+300.000%
2016-12-12	0.0042	0.0042	0.0042	0.0042	+10.526%	3,000	+90.476%
2016-12-09	0.0038	0.0038	0.0038	0.0038	+8.571%	6,000	+110.526%
2016-11-28	0.0055	0.0055	0.0035	0.0035	-32.692%	41,337	+128.571%
2016-10-21	0.0052	0.0052	0.0052	0.0052	-79.200%	300	+53.846%
2016-10-07	0.0250	0.0250	0.0250	0.0250	0.000%	150	-68.000%
2016-10-03	0.0250	0.0250	0.0250	0.0250	-58.333%	500	-68.000%
2016-09-14	0.0600	0.0600	0.0600	0.0600	+1,100.000%	300	-86.667%
2016-03-28	0.0100	0.0100	0.0050	0.0050	-60.000%	31,789	+60.000%
2016-01-13	0.0200	0.0290	0.0125	0.0125	-37.500%	57,800	-36.000%
2015-12-04	0.0200	0.0200	0.0200	0.0200	0.000%	100	-60.000%
2015-11-23	0.0207	0.0207	0.0200	0.0200	0.000%	2,600	-60.000%
2015-11-18	0.0250	0.0250	0.0200	0.0200	-33.333%	18,836	-60.000%
2015-11-09	0.0300	0.0300	0.0300	0.0300	0.000%	3,500	-73.333%
2015-09-23	0.0300	0.0300	0.0300	0.0300	0.000%	8,164	-73.333%
2015-07-31	0.0300	0.0300	0.0300	0.0300	0.000%	1,401	-73.333%
2015-04-30	0.0300	0.0300	0.0300	0.0300	0.000%	5,100	-73.333%
2015-04-20	0.0440	0.0440	0.0300	0.0300	-14.286%	44,448	-73.333%
2015-04-17	0.0500	0.0500	0.0350	0.0350	-30.000%	48,400	-77.143%
2015-04-16	0.0500	0.0500	0.0500	0.0500	-28.571%	3,931	-84.000%
2015-04-15	0.0700	0.0700	0.0700	0.0700	-6.667%	10,000	-88.571%
2015-03-17	0.0750	0.0750	0.0750	0.0750	0.000%	7,999	-89.333%
2015-03-16	0.1000	0.1000	0.0750	0.0750	-28.571%	36,769	-89.333%
2015-03-13	0.1050	0.1050	0.1050	0.1050	-12.500%	200	-92.381%
2015-03-11	0.1250	0.1250	0.1200	0.1200	-7.692%	15,000	-93.333%
2015-03-06	0.1500	0.1500	0.1300	0.1300	-13.333%	20,000	-93.846%
2015-03-04	0.1500	0.1500	0.1500	0.1500	-17.582%	3,203	-94.667%
2015-02-25	0.1820	0.1820	0.1820	0.1820	0.000%	500	-95.604%
2015-02-24	0.1820	0.1820	0.1820	0.1820	0.000%	1,037	-95.604%
2015-02-23	0.1820	0.1820	0.1820	0.1820	0.000%	180	-95.604%
2015-02-19	0.1895	0.1900	0.1820	0.1820	0.000%	4,424	-95.604%
2015-02-17	0.1895	0.1900	0.1820	0.1820	+21.333%	4,539	-95.604%
2015-02-11	0.1500	0.1500	0.1500	0.1500	0.000%	25,000	-94.667%
2015-02-09	0.1500	0.1500	0.1500	0.1500	-25.000%	20,000	-94.667%
2015-02-06	0.2000	0.2000	0.2000	0.2000	0.000%	2,300	-96.000%
2015-02-05	0.2600	0.3000	0.2000	0.2000	-48.718%	27,300	-96.000%
2015-01-26	0.4000	0.4000	0.3900	0.3900	-7.143%	2,725	-97.949%
2015-01-21	0.4200	0.4200	0.4150	0.4200	0.000%	484	-98.095%
2015-01-13	0.5000	0.5000	0.4200	0.4200	-30.000%	4,200	-98.095%
2015-01-12	0.6000	0.6000	0.6000	0.6000	+42.857%	1,600	-98.667%
2015-01-09	0.4200	0.4200	0.4200	0.4200	-47.500%	300	-98.095%
2014-12-17	0.8000	0.8000	0.8000	0.8000	0.000%	200	-99.000%
2014-12-16	0.8000	0.8000	0.8000	0.8000	0.000%	200	-99.000%
2014-12-15	0.5560	0.8000	0.4200	0.8000	0.000%	6,134	-99.000%
2014-12-12	0.8000	0.8000	0.8000	0.8000	0.000%	250	-99.000%
2014-12-11	0.8000	0.8000	0.8000	0.8000	+53.846%	366	-99.000%
2014-12-10	0.5200	0.5200	0.5200	0.5200	+23.810%	1,234	-98.462%
2014-12-09	0.4200	0.4200	0.4200	0.4200	-19.231%	3,800	-98.095%
2014-12-04	0.5200	0.5200	0.5200	0.5200	-25.714%	3,000	-98.462%
2014-11-25	0.7000	0.7000	0.7000	0.7000	0.000%	1,815	-98.857%
2014-11-24	0.7000	0.7000	0.7000	0.7000	-12.500%	385	-98.857%
2014-11-19	0.8700	0.8700	0.4500	0.8000	+66.667%	9,200	-99.000%
2014-11-18	0.4800	0.4800	0.4800	0.4800	-27.273%	486	-98.333%
2014-11-17	0.8700	0.8700	0.6600	0.6600	-5.714%	10,000	-98.788%
2014-11-14	0.8600	0.8700	0.7000	0.7000	-18.605%	6,300	-98.857%
2014-11-11	0.8600	0.8600	0.8600	0.8600	-1.149%	100	-99.070%
2014-11-10	0.8700	0.8700	0.8700	0.8700	+24.286%	300	-99.080%
2014-11-07	0.7000	0.7000	0.7000	0.7000	-12.500%	3,400	-98.857%
2014-11-06	0.8000	0.8000	0.8000	0.8000	+77.778%	100	-99.000%
2014-11-05	0.6500	0.8500	0.4500	0.4500	-27.419%	3,015	-98.222%
2014-11-04	0.3500	0.6200	0.3500	0.6200	+21.569%	4,200	-98.710%
2014-11-03	0.5100	0.5100	0.5100	0.5100	0.000%	100	-98.431%
2014-10-31	0.3500	0.5100	0.3500	0.5100	+45.714%	7,900	-98.431%
2014-10-30	0.2799	0.3500	0.2799	0.3500	+75.000%	7,533	-97.714%
2014-10-23	0.2800	0.2800	0.2000	0.2000	-20.000%	5,000	-96.000%
2014-10-21	0.2500	0.2500	0.2500	0.2500	+85.185%	3,500	-96.800%
2014-10-17	0.3821	0.3821	0.1350	0.1350	-83.125%	22,650	-94.074%
2014-10-13	0.8000	0.8000	0.8000	0.8000	-11.111%	710	-99.000%
2014-10-10	0.7800	0.9000	0.7800	0.9000	+15.385%	1,350	-99.111%
2014-10-09	0.7800	0.7800	0.7800	0.7800	0.000%	600	-98.974%
2014-10-07	0.7800	0.7800	0.7800	0.7800	0.000%	500	-98.974%
2014-10-03	0.7800	0.7800	0.7800	0.7800	0.000%	400	-98.974%
2014-10-02	0.7800	0.7800	0.7800	0.7800	-22.000%	200	-98.974%
2014-09-29	0.7800	1.0000	0.7800	1.0000	-2.913%	950	-99.200%
2014-09-24	1.0300	1.0300	1.0300	1.0300	+3.000%	500	-99.223%
2014-09-22	1.0000	1.0000	1.0000	1.0000	0.000%	200	-99.200%
2014-09-19	1.0000	1.0000	1.0000	1.0000	-6.542%	485	-99.200%
2014-09-16	1.0700	1.0700	1.0700	1.0700	0.000%	1,763	-99.252%
2014-09-12	1.0700	1.0700	1.0700	1.0700	+7.000%	2,550	-99.252%
2014-09-11	0.8000	1.0000	0.8000	1.0000	0.000%	1,950	-99.200%
2014-09-10	1.0000	1.0000	1.0000	1.0000	+28.205%	900	-99.200%
2014-09-09	1.0000	1.0000	0.7800	0.7800	-22.000%	1,550	-98.974%
2014-09-08	1.0000	1.0000	1.0000	1.0000	0.000%	350	-99.200%
2014-08-29	1.0000	1.0000	1.0000	1.0000	-2.913%	650	-99.200%
2014-08-26	0.7801	1.0300	0.7801	1.0300	-1.905%	1,800	-99.223%
2014-08-25	1.0600	1.0600	1.0500	1.0500	-6.250%	4,725	-99.238%
2014-08-22	1.1000	1.1200	1.0300	1.1200	+1.818%	5,400	-99.286%
2014-08-20	1.0800	1.1200	1.0500	1.1000	+5.769%	34,200	-99.273%
2014-08-19	1.0300	1.0700	1.0300	1.0400	+0.971%	11,432	-99.231%
2014-08-14	1.0300	1.0300	1.0300	1.0300	-3.738%	3,675	-99.223%
2014-08-12	1.0700	1.0700	1.0700	1.0700	0.000%	2,643	-99.252%
2014-08-11	1.0500	1.0800	1.0500	1.0700	+1.905%	17,057	-99.252%
2014-08-08	1.0500	1.0500	1.0500	1.0500	+5.000%	814	-99.238%
2014-08-06	1.0000	1.0000	1.0000	1.0000	+5.263%	300	-99.200%
2014-08-05	0.9500	0.9500	0.9500	0.9500	-5.000%	400	-99.158%
2014-08-01	1.0200	1.0200	1.0000	1.0000	-6.542%	213,200	-99.200%
2014-07-31	1.0100	1.0700	0.7525	1.0700	+7.000%	7,200	-99.252%
2014-07-29	1.0000	1.0000	1.0000	1.0000	0.000%	2,521	-99.200%
2014-07-28	1.0000	1.0000	1.0000	1.0000	0.000%	1,000	-99.200%
2014-07-21	1.0000	1.0000	1.0000	1.0000	0.000%	1,375	-99.200%
2014-07-15	1.0300	1.0300	1.0000	1.0000	0.000%	8,000	-99.200%
2014-07-14	1.0000	1.0000	1.0000	1.0000	-2.913%	700	-99.200%
2014-07-09	0.9500	1.0300	0.9500	1.0300	+3.000%	1,200	-99.223%
2014-07-07	1.0300	1.0300	1.0000	1.0000	-1.961%	20,563	-99.200%
2014-07-02	1.0000	1.0200	1.0000	1.0200	+2.000%	11,060	-99.216%
2014-06-30	1.0000	1.0000	1.0000	1.0000	-0.990%	30,730	-99.200%
2014-06-24	1.0100	1.0100	1.0100	1.0100	-3.810%	600	-99.208%
2014-06-19	1.1900	1.1900	1.0500	1.0500	-11.017%	47,000	-99.238%
2014-06-18	1.2000	1.2000	1.1800	1.1800	+7.273%	10,700	-99.322%
2014-06-17	1.0000	1.1000	1.0000	1.1000	+10.000%	4,326	-99.273%
2014-06-13	1.0300	1.0400	1.0000	1.0000	-4.762%	1,536	-99.200%
2014-06-12	1.0500	1.0500	1.0500	1.0500	+1.942%	300	-99.238%
2014-06-11	1.0000	1.0300	1.0000	1.0300	+3.000%	7,697	-99.223%
2014-06-10	1.0000	1.2500	1.0000	1.0000	0.000%	19,187	-99.200%
2014-06-09	1.1000	1.1000	1.0000	1.0000	-4.762%	296,190	-99.200%
2014-06-04	1.0500	1.0500	1.0500	1.0500	0.000%	100	-99.238%
2014-06-03	1.1000	1.1000	1.0500	1.0500	+15.385%	400	-99.238%
2014-06-02	1.0100	1.0100	0.9100	0.9100	-9.901%	842	-99.121%
2014-05-27	1.0100	1.0100	1.0100	1.0100	0.000%	500	-99.208%
2014-05-23	1.0100	1.0100	1.0100	1.0100	0.000%	785	-99.208%
2014-05-22	1.0100	1.0100	1.0100	1.0100	0.000%	285	-99.208%
2014-05-20	1.0100	1.0100	1.0100	1.0100	-8.182%	285	-99.208%
2014-05-13	1.1000	1.1000	1.0500	1.1000	-11.290%	2,890	-99.273%
2014-05-07	1.1500	1.2400	1.1500	1.2400	0.000%	5,264	-99.355%
2014-05-06	1.1800	1.2400	1.1800	1.2400	+5.085%	10,700	-99.355%
2014-05-05	1.1800	1.1800	1.1800	1.1800	+7.273%	1,830	-99.322%
2014-05-02	0.6000	1.1000	0.6000	1.1000	+10.000%	700	-99.273%
2014-04-29	1.0000	1.0000	1.0000	1.0000	-15.254%	200	-99.200%
2014-04-24	1.0000	1.1800	0.7100	1.1800	+18.000%	545	-99.322%
2014-04-23	1.0000	1.0000	1.0000	1.0000	0.000%	200	-99.200%
2014-04-22	1.0000	1.0000	1.0000	1.0000	0.000%	330	-99.200%
2014-04-21	1.0000	1.0000	1.0000	1.0000	0.000%	185	-99.200%
2014-04-16	1.0000	1.0000	1.0000	1.0000	0.000%	200	-99.200%
2014-04-15	1.0000	1.0000	1.0000	1.0000	-15.254%	185	-99.200%
2014-04-10	0.9000	1.1800	0.9000	1.1800	+16.832%	700	-99.322%
2014-04-09	1.0100	1.0100	1.0100	1.0100	0.000%	160	-99.208%
2014-04-08	1.0100	1.0100	1.0100	1.0100	0.000%	175	-99.208%
2014-04-07	1.0100	1.0100	1.0100	1.0100	0.000%	174	-99.208%
2014-04-03	1.0100	1.0100	0.9000	1.0100	0.000%	1,650	-99.208%
2014-04-01	0.8500	1.0100	0.8500	1.0100	+1.000%	6,420	-99.208%
2014-03-31	0.8500	1.0000	0.8500	1.0000	0.000%	950	-99.200%
2014-03-27	1.0000	1.0000	1.0000	1.0000	+300.000%	570	-99.200%
2014-03-26	0.2500	0.2500	0.2500	0.2500	-75.248%	299	-96.800%
2014-03-18	1.0100	1.0100	1.0100	1.0100	-15.833%	1,150	-99.208%
2014-03-14	1.2000	1.2000	1.2000	1.2000	+0.840%	100	-99.333%
2014-03-13	1.0500	1.1900	0.8500	1.1900	+13.333%	1,280	-99.328%
2014-03-12	1.0000	1.0500	1.0000	1.0500	+3.960%	5,420	-99.238%
2014-03-11	1.0100	1.0100	1.0100	1.0100	-15.833%	200	-99.208%
2014-03-10	1.2000	1.2000	1.2000	1.2000	-3.226%	1,050	-99.333%
2014-03-07	1.2400	1.2400	1.2400	1.2400	+77.143%	500	-99.355%
2014-03-06	0.7000	0.7000	0.7000	0.7000	-44.000%	167	-98.857%
2014-03-04	1.2500	1.2500	1.2500	1.2500	-2.344%	780	-99.360%
2014-02-26	1.0000	1.2800	1.0000	1.2800	+16.364%	2,025	-99.375%
2014-02-25	1.1000	1.1000	1.1000	1.1000	+57.143%	500	-99.273%
2014-02-19	0.7000	0.7000	0.7000	0.7000	-45.313%	723	-98.857%
2014-02-13	1.2800	1.2800	1.2800	1.2800	+42.222%	500	-99.375%
2014-02-10	0.9000	0.9000	0.9000	0.9000	-29.688%	625	-99.111%
2014-01-31	1.2800	1.2800	1.2800	1.2800	+0.787%	522	-99.375%
2014-01-27	1.2700	1.2700	1.2700	1.2700	0.000%	500	-99.370%
2014-01-24	1.2700	1.2700	1.2700	1.2700	0.000%	800	-99.370%
2014-01-22	1.2700	1.2700	1.2700	1.2700	0.000%	300	-99.370%
2014-01-14	0.7000	1.2700	0.7000	1.2700	+1.600%	1,000	-99.370%
2014-01-13	1.2500	1.2500	1.2500	1.2500	+78.571%	650	-99.360%
2014-01-10	0.6500	0.7000	0.6500	0.7000	-44.000%	977	-98.857%
2014-01-09	1.2500	1.2500	1.2500	1.2500	-1.575%	100	-99.360%
2014-01-03	1.2700	1.2700	1.2700	1.2700	+69.333%	500	-99.370%
2014-01-02	0.7500	0.7500	0.7500	0.7500	-25.000%	1,000	-98.933%
2013-12-31	0.5900	1.0000	0.5900	1.0000	0.000%	1,400	-99.200%
2013-12-30	1.1000	1.1000	1.0000	1.0000	-21.260%	700	-99.200%
2013-12-24	1.2700	1.2700	1.2700	1.2700	+25.743%	500	-99.370%
2013-12-23	1.0100	1.0100	1.0100	1.0100	0.000%	1,590	-99.208%
2013-12-16	0.6800	1.0100	0.6800	1.0100	+50.746%	6,500	-99.208%
2013-12-12	0.6700	0.6700	0.6700	0.6700	+34.000%	3,000	-98.806%
2013-12-11	0.3800	0.5000	0.3800	0.5000	+35.135%	12,500	-98.400%
2013-12-10	0.3700	0.3700	0.3700	0.3700	+19.355%	10,000	-97.838%
2013-12-06	0.3100	0.3100	0.3100	0.3100	+3.333%	500	-97.419%
2013-11-26	0.3000	0.3000	0.3000	0.3000	-18.919%	3,500	-97.333%
2013-11-21	0.3700	0.3700	0.3700	0.3700	0.000%	20,000	-97.838%
2013-11-20	0.3700	0.3700	0.3700	0.3700	+85.000%	10,000	-97.838%
2013-11-01	0.1900	0.2000	0.1900	0.2000	+53.846%	20,000	-96.000%
2013-10-31	0.1300	0.1300	0.1300	0.1300	-13.333%	266	-93.846%
2013-10-30	0.1800	0.1800	0.1500	0.1500	-25.000%	10,880	-94.667%
2013-10-22	0.2000	0.2000	0.2000	0.2000	+17.647%	266	-96.000%
2013-10-21	0.1700	0.1700	0.1700	0.1700	+54.545%	9,918	-95.294%
2013-10-09	0.1200	0.1200	0.1100	0.1100	+69.231%	20,000	-92.727%
2013-09-30	0.0650	0.0650	0.0650	0.0650	-35.000%	3,000	-87.692%
2013-09-27	0.1000	0.1000	0.1000	0.1000	+66.667%	5,000	-92.000%
2013-09-26	0.0600	0.0600	0.0600	0.0600	-14.286%	2,500	-86.667%
2013-09-25	0.0800	0.0800	0.0700	0.0700	+7.692%	17,500	-88.571%
2013-09-24	0.0700	0.0700	0.0650	0.0650	-7.143%	21,000	-87.692%
2013-09-23	0.1000	0.1000	0.0700	0.0700	0.000%	5,082	-88.571%
2013-09-20	0.0700	0.0700	0.0700	0.0700	0.000%	10,000	-88.571%
2013-09-06	0.0500	0.0700	0.0500	0.0700	+4,017.647%	30,000	-88.571%
2013-01-11	0.0017	0.0017	0.0017	0.0017	0.000%	1,500	+370.588%
2012-12-28	0.0017	0.0017	0.0017	0.0017	0.000%	301	+370.588%
2012-10-31	0.0017	0.0017	0.0017	0.0017	0.000%	914	+370.588%
2012-10-01	0.0017	0.0017	0.0017	0.0017	0.000%	134	+370.588%
2012-08-08	0.0017	0.0017	0.0017	0.0017	0.000%	100	+370.588%
2012-06-06	0.0017	0.0017	0.0017	0.0017	0.000%	3,714	+370.588%
2012-05-29	0.0017	0.0017	0.0017	0.0017	-43.333%	5,134	+370.588%
2012-05-11	0.0030	0.0030	0.0030	0.0030	0.000%	5,134	+166.667%
2012-03-16	0.0030	0.0030	0.0030	0.0030	-25.000%	1,500	+166.667%
2012-03-08	0.0040	0.0040	0.0040	0.0040	-20.000%	50,000	+100.000%
2012-03-05	0.0015	0.0050	0.0015	0.0050	+316.667%	320,000	+60.000%
2012-03-02	0.0012	0.0012	0.0012	0.0012	-76.000%	25,000	+566.667%
2012-02-29	0.0050	0.0100	0.0050	0.0050	0.000%	190,000	+60.000%
2012-02-28	0.0050	0.0050	0.0050	0.0050	-70.930%	5,000	+60.000%
2012-02-01	0.0172	0.0172	0.0172	0.0172	+244.000%	1,000	-53.488%
2012-01-24	0.0050	0.0050	0.0050	0.0050	-28.571%	10,000	+60.000%
2012-01-20	0.0070	0.0070	0.0070	0.0070	-30.000%	5,000	+14.286%
2012-01-13	0.0220	0.0220	0.0100	0.0100	-54.545%	20,000	-20.000%
2012-01-11	0.0220	0.0220	0.0220	0.0220	+10.000%	1,000	-63.636%
2012-01-06	0.0220	0.0220	0.0200	0.0200	-33.333%	20,000	-60.000%
2012-01-04	0.0300	0.0300	0.0300	0.0300	0.000%	10,000	-73.333%
2011-12-29	0.0300	0.0300	0.0300	0.0300	-40.000%	667	-73.333%
2011-12-28	0.0500	0.0500	0.0500	0.0500	0.000%	10,000	-84.000%
2011-12-27	0.0500	0.0500	0.0500	0.0500	0.000%	100	-84.000%
2011-12-23	0.0500	0.0500	0.0500	0.0500	0.000%	20,000	-84.000%
2011-11-04	0.0500	0.0500	0.0500	0.0500	-16.667%	100	-84.000%
2011-11-02	0.0600	0.0600	0.0600	0.0600	0.000%	134	-86.667%
2011-09-13	0.0600	0.0600	0.0600	0.0600	0.000%	500	-86.667%
2011-08-12	0.0600	0.0600	0.0600	0.0600	0.000%	1,250	-86.667%
2011-08-11	0.0600	0.0600	0.0600	0.0600	0.000%	100	-86.667%
2011-08-08	0.0600	0.0600	0.0600	0.0600	0.000%	500	-86.667%
2011-08-01	0.0600	0.0600	0.0600	0.0600	-14.286%	1,750	-86.667%
2011-05-05	0.0700	0.0700	0.0700	0.0700	-65.000%	10,000	-88.571%
2011-04-07	0.2600	0.2600	0.2000	0.2000	-20.000%	38,811	-96.000%
2011-03-04	0.2500	0.2500	0.2500	0.2500	-3.846%	600	-96.800%
2010-12-28	0.2600	0.2600	0.2600	0.2600	0.000%	822	-96.923%
2010-12-22	0.2600	0.2600	0.2600	0.2600	0.000%	1,800	-96.923%
2010-12-06	0.2600	0.2600	0.2600	0.2600	0.000%	167	-96.923%
2010-12-02	0.2600	0.2600	0.2600	0.2600	0.000%	4,500	-96.923%
2010-12-01	0.2600	0.2600	0.2600	0.2600	+4.000%	3,334	-96.923%
2010-11-30	0.2500	0.2500	0.2500	0.2500	-3.846%	6,667	-96.800%
2010-11-22	0.2600	0.2600	0.2600	0.2600	-54.386%	1,000	-96.923%
2010-10-29	0.5700	0.5700	0.5700	0.5700	0.000%	4,000	-98.596%
2010-10-26	0.5800	0.5800	0.5700	0.5700	-14.925%	5,000	-98.596%
2010-10-25	0.6700	0.6700	0.6700	0.6700	+3.077%	2,500	-98.806%
2010-10-18	0.6600	0.6600	0.6500	0.6500	+14.035%	5,000	-98.769%
2010-10-12	0.5700	0.5700	0.5700	0.5700	-28.750%	2,500	-98.596%
2010-10-11	0.8000	0.8000	0.8000	0.8000	+6.667%	1,000	-99.000%
2010-10-08	0.5700	0.7500	0.5700	0.7500	-25.743%	5,500	-98.933%
2010-09-30	1.0100	1.0100	1.0100	1.0100	+20.238%	3,600	-99.208%
2010-09-21	0.8400	0.8400	0.8400	0.8400	+3.704%	1,000	-99.048%
2010-09-17	0.8100	0.8100	0.8100	0.8100	+1.250%	1,000	-99.012%
2010-09-16	0.8000	0.8000	0.8000	0.8000	+6.667%	1,000	-99.000%
2010-09-15	0.7300	0.7500	0.7300	0.7500	0.000%	2,500	-98.933%
2010-09-14	0.7500	0.7500	0.7500	0.7500	+7.143%	1,000	-98.933%
2010-09-13	0.7000	0.7000	0.7000	0.7000	+25.000%	1,000	-98.857%
2010-09-10	0.5600	0.5600	0.5600	0.5600	-30.000%	3,000	-98.571%
2010-09-07	0.5100	0.8000	0.5100	0.8000	-27.273%	3,466	-99.000%
2010-08-02	1.1000	1.1000	1.1000	1.1000	-8.333%	10,000	-99.273%
2010-07-23	1.2400	1.2400	1.2000	1.2000	-3.226%	6,000	-99.333%
2010-07-16	1.2400	1.2400	1.2400	1.2400	+3.333%	1,000	-99.355%
2010-07-15	1.2000	1.2000	1.2000	1.2000	+18.812%	3,000	-99.333%
2010-07-09	1.0100	1.0100	1.0100	1.0100	-19.200%	200	-99.208%
2010-07-06	1.2500	1.2500	1.2500	1.2500	-10.072%	500	-99.360%
2010-06-29	1.3900	1.3900	1.3900	1.3900	0.000%	100	-99.424%
2010-06-28	1.3900	1.3900	1.3900	1.3900	+11.200%	500	-99.424%
2010-06-18	1.1500	1.2500	1.1500	1.2500	+8.696%	3,000	-99.360%
2010-06-10	1.1500	1.1500	1.1500	1.1500	-3.361%	500	-99.304%
2010-05-18	1.1900	1.1900	1.1900	1.1900	-0.833%	500	-99.328%
2010-03-29	1.2000	1.2000	1.2000	1.2000	+60.000%	500	-99.333%
2010-03-19	0.7500	0.7500	0.7500	0.7500	0.000%	131	-98.933%
2010-03-18	0.7500	0.7500	0.7500	0.7500	-34.783%	255	-98.933%
2010-03-17	1.2000	1.2000	1.1500	1.1500	+109.091%	1,500	-99.304%
2010-03-15	0.5500	0.5500	0.5500	0.5500	-54.167%	1,547	-98.545%
2010-03-12	1.2000	1.2000	1.2000	1.2000	-2.439%	1,000	-99.333%
2010-03-01	1.2300	1.2300	1.2300	1.2300	+23.000%	490	-99.350%
2010-02-01	1.0000	1.0000	1.0000	1.0000	+11.111%	4,000	-99.200%
2010-01-12	0.9000	0.9000	0.9000	0.9000	-10.000%	303	-99.111%
2010-01-11	1.0000	1.0000	1.0000	1.0000	0.000%	2,000	-99.200%
2010-01-07	1.0000	1.0000	1.0000	1.0000	0.000%	9,000	-99.200%
2010-01-04	1.0600	1.0600	1.0000	1.0000	-0.990%	4,000	-99.200%
2009-12-23	1.0100	1.0100	1.0100	1.0100	-3.810%	334	-99.208%
2009-12-18	1.0000	1.0500	1.0000	1.0500	+5.000%	22,481	-99.238%
2009-12-17	1.1000	1.1000	1.0000	1.0000	-31.034%	20,967	-99.200%
2009-12-16	1.5000	1.5000	1.4500	1.4500	0.000%	2,900	-99.448%
2009-12-15	1.4500	1.4500	1.4500	1.4500	0.000%	500	-99.448%
2009-12-09	1.4500	1.4500	1.4500	1.4500	-3.333%	500	-99.448%
2009-11-25	1.4000	1.5000	1.4000	1.5000	+15.385%	5,500	-99.467%
2009-11-23	1.2000	1.3000	1.2000	1.3000	+8.333%	5,000	-99.385%
2009-11-19	1.2000	1.2000	1.2000	1.2000	0.000%	500	-99.333%
2009-11-18	1.2000	1.2000	1.2000	1.2000	0.000%	1,500	-99.333%
2009-11-17	1.2000	1.2000	1.2000	1.2000	+0.840%	1,500	-99.333%
2009-11-12	1.1900	1.1900	1.1900	1.1900	+19.000%	2,500	-99.328%
2009-11-05	1.0000	1.0000	1.0000	1.0000	+11.111%	5,000	-99.200%
2009-11-04	0.9000	0.9000	0.9000	0.9000	0.000%	2,500	-99.111%
2009-11-03	0.9000	0.9000	0.9000	0.9000	0.000%	2,000	-99.111%
2009-11-02	0.8000	0.9000	0.8000	0.9000	+12.500%	4,000	-99.111%
2009-10-30	0.8000	0.8000	0.8000	0.8000	0.000%	1,500	-99.000%
2009-10-28	0.4500	0.8000	0.4500	0.8000	0.000%	2,634	-99.000%
2009-10-26	0.7500	0.8000	0.7500	0.8000	+14.286%	5,000	-99.000%
2009-10-23	0.6900	0.7000	0.6900	0.7000	+75.000%	5,845	-98.857%
2009-10-14	0.5500	0.5500	0.4000	0.4000	-11.111%	5,500	-98.000%
2009-10-12	1.0500	1.0500	0.4500	0.4500	-57.143%	787	-98.222%
2009-09-15	1.0500	1.0500	1.0500	1.0500	+40.000%	167	-99.238%
2009-07-16	0.7500	0.7500	0.7500	0.7500	+66.667%	333	-98.933%
2009-06-26	0.4500	0.4500	0.4500	0.4500	0.000%	80	-98.222%
2009-06-25	0.4500	0.4500	0.4500	0.4500	0.000%	7	-98.222%
2009-05-11	0.4500	0.4500	0.4500	0.4500	0.000%	49	-98.222%
2009-05-01	0.4500	0.4500	0.4500	0.4500	0.000%	25	-98.222%
2009-04-24	0.4500	0.4500	0.4500	0.4500	0.000%	33	-98.222%
2009-04-20	0.4500	0.4500	0.4500	0.4500	-25.000%	7	-98.222%
2009-03-13	0.6000	0.6000	0.6000	0.6000	0.000%	333	-98.667%
2009-03-11	0.6000	0.6000	0.6000	0.6000	0.000%	233	-98.667%
2009-02-25	0.6000	0.6000	0.6000	0.6000	0.000%	20	-98.667%
2009-02-20	0.6000	0.6000	0.6000	0.6000	0.000%	489	-98.667%
2009-01-15	0.6000	0.6000	0.6000	0.6000	0.000%	20	-98.667%
2009-01-09	0.6000	0.6000	0.6000	0.6000	0.000%	53	-98.667%
2008-12-31	0.6000	0.6000	0.6000	0.6000	0.000%	13	-98.667%
2008-12-29	0.6000	0.6000	0.6000	0.6000	0.000%	18	-98.667%
2008-12-26	0.6000	0.6000	0.6000	0.6000	0.000%	80	-98.667%
2008-12-18	0.6000	0.6000	0.6000	0.6000	0.000%	101	-98.667%
2008-12-11	0.6000	0.6000	0.6000	0.6000	0.000%	10	-98.667%
2008-12-09	0.6000	0.6000	0.6000	0.6000	0.000%	73	-98.667%
2008-12-08	0.6000	0.6000	0.6000	0.6000	0.000%	111	-98.667%
2008-11-12	0.6000	0.6000	0.6000	0.6000	-33.333%	100	-98.667%
2008-11-11	0.9000	0.9000	0.9000	0.9000	0.000%	667	-99.111%
2008-10-31	0.9000	0.9000	0.9000	0.9000	-14.286%	333	-99.111%
2008-10-23	1.2000	1.2000	1.0500	1.0500	-12.500%	1,067	-99.238%
2008-10-02	1.2000	1.2000	1.2000	1.2000	0.000%	27	-99.333%
2008-10-01	1.2000	1.2000	1.2000	1.2000	0.000%	197	-99.333%
2008-09-25	1.2000	1.2000	1.2000	1.2000	0.000%	10	-99.333%
2008-09-17	1.2000	1.2000	1.2000	1.2000	0.000%	667	-99.333%
2008-09-10	1.2000	1.2000	1.2000	1.2000	0.000%	424	-99.333%
2008-08-12	1.2000	1.2000	1.2000	1.2000	0.000%	142	-99.333%
2008-08-08	1.2000	1.2000	1.2000	1.2000	+14.286%	233	-99.333%
2008-07-30	1.0500	1.0500	1.0500	1.0500	0.000%	333	-99.238%
2008-07-28	1.0500	1.0500	1.0500	1.0500	-12.500%	33	-99.238%
2008-07-22	1.2000	1.2000	1.2000	1.2000	0.000%	333	-99.333%
2008-07-10	1.2000	1.2000	1.2000	1.2000	0.000%	633	-99.333%
2008-06-30	1.2000	1.2000	1.2000	1.2000	0.000%	137	-99.333%
2008-06-26	1.2000	1.2000	1.2000	1.2000	-11.111%	160	-99.333%
2008-06-25	1.3500	1.3500	1.3500	1.3500	+12.500%	2,000	-99.407%
2008-06-19	1.2000	1.2000	1.2000	1.2000	0.000%	67	-99.333%
2008-06-17	1.2000	1.2000	1.2000	1.2000	+12.150%	600	-99.333%
2008-06-11	1.0700	1.0700	1.0700	1.0700	0.000%	10	-99.252%
2008-05-29	1.0700	1.0700	1.0700	1.0700	0.000%	67	-99.252%
2008-05-28	1.0700	1.0700	1.0700	1.0700	0.000%	67	-99.252%
2008-05-23	1.0700	1.0700	1.0700	1.0700	0.000%	7	-99.252%
2008-05-22	1.0700	1.0700	1.0700	1.0700	0.000%	673	-99.252%
2008-05-21	1.0700	1.0700	1.0700	1.0700	0.000%	13	-99.252%
2008-05-15	1.0700	1.0700	1.0700	1.0700	0.000%	40	-99.252%
2008-05-13	1.0700	1.0700	1.0700	1.0700	0.000%	33	-99.252%
2008-04-23	1.0700	1.0700	1.0700	1.0700	+1.905%	333	-99.252%
2008-04-22	1.1300	1.1300	1.0500	1.0500	-7.080%	1,733	-99.238%
2008-04-01	1.2000	1.2000	1.1300	1.1300	-5.833%	700	-99.292%
2008-03-31	1.2000	1.2000	1.2000	1.2000	0.000%	27	-99.333%

.dark-mode .LTGWch{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LTGWch{ color: #333333; background-color: white; border: 2px solid #333333; }ABECAnalytica Bio-Energy Corp. Common Stockstock OTC

ABEC
Analytica Bio-Energy Corp. Common Stock
stock OTC