Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Access-Power & CO Inc (OP: ACCR )

0.0014 UNCHANGED
Streaming Delayed Price Updated: 12:16 PM EDT, May 31, 2024 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, 2021 0.0116 0.0166 0.0101 0.0166 2,425,300 +0.00(+18.57%)
Jan 28, 2021 0.0180 0.0210 0.0116 0.0140 1,358,887 -0.00(-22.22%)
Jan 27, 2021 0.0145 0.0240 0.0100 0.0180 1,353,410 +0.00(+20.81%)
Jan 26, 2021 0.0090 0.0170 0.0090 0.0149 2,780,787 -0.00(-15.34%)
Jan 25, 2021 0.0320 0.0320 0.0160 0.0176 5,705,086 -0.01(-23.14%)
Jan 22, 2021 0.0072 0.0290 0.0072 0.0229 16,432,800 +0.02(+241.79%)
Jan 21, 2021 0.0055 0.0067 0.0050 0.0067 1,249,000 +0.00(+21.82%)
Jan 20, 2021 0.0075 0.0075 0.0055 0.0055 766,062 -0.00(-8.33%)
Jan 19, 2021 0.0050 0.0080 0.0050 0.0060 1,638,217 +0.00(+20.00%)
Jan 15, 2021 0.0050 0.0051 0.0050 0.0050 266,000 -0.00(-25.37%)
Jan 14, 2021 0.0050 0.0078 0.0050 0.0067 399,412 +0.00(+4.69%)
Jan 13, 2021 0.0050 0.0064 0.0045 0.0064 419,372 +0.00(+6.67%)
Jan 12, 2021 0.0060 0.0060 0.0040 0.0060 494,038 -0.00(-7.69%)
Jan 11, 2021 0.0043 0.0067 0.0043 0.0065 1,197,088 +0.00(+62.50%)
Jan 08, 2021 0.0057 0.0057 0.0040 0.0040 1,681,300 -0.00(-25.93%)
Jan 07, 2021 0.0053 0.0055 0.0046 0.0054 679,998 +0.00(+12.50%)
Jan 06, 2021 0.0037 0.0048 0.0037 0.0048 3,640 +0.00(+9.09%)
Jan 05, 2021 0.0043 0.0090 0.0036 0.0044 4,454,801 +0.00(+2.33%)
Jan 04, 2021 0.0024 0.0043 0.0024 0.0043 934,858 +0.00(+22.86%)
Dec 31, 2020 0.0035 0.0035 0.0035 77,700 -0.00(-27.08%)
Dec 30, 2020 0.0045 0.0048 0.0045 0.0048 77,700 -0.00(-20.00%)
Dec 29, 2020 0.0045 0.0060 0.0045 0.0060 3,167,550 +0.00(+20.00%)
Dec 28, 2020 0.0024 0.0050 0.0024 0.0050 5,836,166 +0.00(+66.67%)
Dec 24, 2020 0.0034 0.0035 0.0030 0.0030 66,200 +0.00(+15.38%)
Dec 23, 2020 0.0025 0.0026 0.0025 0.0026 485,140 -0.00(-23.53%)
Dec 22, 2020 0.0038 0.0038 0.0024 0.0034 359,179 -0.00(-12.82%)
Dec 21, 2020 0.0032 0.0044 0.0022 0.0039 1,491,474 +0.00(+30.00%)
Dec 18, 2020 0.0034 0.0034 0.0030 0.0030 376,800 -0.00(-9.09%)
Dec 17, 2020 0.0033 0.0033 0.0033 0.0033 68,625 +0.00(+0.00%)
Dec 16, 2020 0.0033 0.0033 0.0033 0.0033 2,500 +0.00(+0.00%)
Dec 15, 2020 0.0033 0.0033 0.0033 0.0033 1,002 +0.00(+0.00%)
Dec 14, 2020 0.0033 0.0033 0.0033 0.0033 1,100 -0.00(-13.16%)
Dec 10, 2020 0.0038 0.0038 0.0038 0 +0.00(+0.00%)
Dec 09, 2020 0.0038 0.0038 0.0033 0.0038 338,425 -0.00(-17.39%)
Dec 08, 2020 0.0031 0.0047 0.0031 0.0046 189,149 +0.00(+35.29%)
Dec 07, 2020 0.0034 0.0034 0.0034 0.0034 177,500 +0.00(+6.25%)
Dec 04, 2020 0.0032 0.0032 0.0032 0.0032 35,000 -0.00(-8.57%)
Dec 03, 2020 0.0031 0.0035 0.0031 0.0035 376,800 +0.00(+0.00%)
Dec 02, 2020 0.0031 0.0038 0.0031 0.0035 235,650 -0.00(-2.78%)
Dec 01, 2020 0.0031 0.0036 0.0031 0.0036 80,700 +0.00(+16.13%)
Nov 30, 2020 0.0031 0.0031 0.0030 0.0031 88,175 +0.00(+3.33%)
Nov 27, 2020 0.0025 0.0030 0.0025 0.0030 110,000 -0.00(-3.23%)
Nov 25, 2020 0.0049 0.0049 0.0031 0.0031 3,500 +0.00(+0.00%)
Nov 24, 2020 0.0031 0.0031 0.0031 0.0031 117,500 +0.00(+0.00%)
Nov 23, 2020 0.0031 0.0041 0.0022 0.0031 242,503 +0.00(+0.00%)
Nov 20, 2020 0.0032 0.0032 0.0031 0.0031 7,000 +0.00(+0.00%)
Nov 19, 2020 0.0031 0.0041 0.0020 0.0031 109,144 -0.00(-24.39%)
Nov 18, 2020 0.0041 0.0041 0.0041 0.0041 100 +0.00(+0.00%)
Nov 17, 2020 0.0041 0.0041 0.0041 0.0041 12,445 +0.00(+32.26%)
Nov 16, 2020 0.0031 0.0033 0.0031 0.0031 20,450 -0.00(-34.04%)
Nov 13, 2020 0.0047 0.0047 0.0047 0.0047 1,000 +0.00(+0.00%)
Nov 12, 2020 0.0031 0.0054 0.0016 0.0047 602,702 +0.00(+51.61%)
Nov 11, 2020 0.0031 0.0041 0.0031 0.0031 120,619 +0.00(+0.00%)
Nov 10, 2020 0.0031 0.0031 0.0031 0.0031 10,000 -0.00(-31.11%)
Nov 09, 2020 0.0045 0.0045 0.0030 0.0045 165,300 +0.00(+0.00%)
Nov 06, 2020 0.0059 0.0059 0.0045 0.0045 11,600 +0.00(+0.00%)
Nov 05, 2020 0.0051 0.0051 0.0045 0.0045 154,000 -0.00(-13.46%)
Nov 04, 2020 0.0051 0.0059 0.0051 0.0052 458,801 +0.00(+1.96%)
Nov 03, 2020 0.0058 0.0058 0.0051 0.0051 67,200 +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.