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 31, 2022 0.0090 0.0100 0.0050 0.0090 32,200 +0.00(+8.43%)
Jan 28, 2022 0.0083 0.0083 0.0083 0.0083 416 -0.00(-17.00%)
Jan 26, 2022 0.0100 0 +0.00(+20.48%)
Jan 25, 2022 0.0085 0.0085 0.0083 0.0083 109,500 -0.00(-2.35%)
Jan 24, 2022 0.0085 0.0085 0.0085 0.0085 4,620 +0.00(+2.41%)
Jan 21, 2022 0.0127 0.0127 0.0083 0.0083 53,280 +0.00(+33.87%)
Jan 20, 2022 0.0079 0.0080 0.0062 0.0062 50,000 -0.00(-22.50%)
Jan 19, 2022 0.0090 0.0090 0.0080 0.0080 600 +0.00(+0.00%)
Jan 18, 2022 0.0127 0.0127 0.0080 0.0080 31,100 -0.00(-37.01%)
Jan 14, 2022 0.0127 0 +0.00(+27.00%)
Jan 13, 2022 0.0100 0.0100 0.0100 0.0100 50,000 +0.00(+33.33%)
Jan 12, 2022 0.0081 0.0081 0.0071 0.0075 981,213 -0.00(-7.41%)
Jan 11, 2022 0.0070 0.0081 0.0070 0.0081 2,300 +0.00(+0.00%)
Jan 10, 2022 0.0081 0.0081 0.0081 0.0081 14,600 +0.00(+0.00%)
Jan 07, 2022 0.0070 0.0081 0.0070 0.0081 92,416 +0.00(+1.25%)
Jan 06, 2022 0.0081 0.0081 0.0080 0.0080 168,125 -0.00(-5.88%)
Jan 05, 2022 0.0090 0.0090 0.0085 0.0085 70,875 -0.00(-5.56%)
Jan 04, 2022 0.0090 0.0090 0.0090 0.0090 3,000 +0.00(+12.50%)
Dec 31, 2021 0.0080 0.0080 0.0080 0 -0.00(-20.00%)
Dec 30, 2021 0.0120 0.0120 0.0100 0.0100 170,250 -0.00(-22.48%)
Dec 29, 2021 0.0129 0.0129 0.0129 0.0129 500 +0.00(+17.27%)
Dec 27, 2021 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Dec 23, 2021 0.0125 0.0160 0.0110 0.0110 862,501 -0.00(-12.00%)
Dec 22, 2021 0.0080 0.0125 0.0080 0.0125 1,933,350 +0.00(+25.00%)
Dec 21, 2021 0.0100 0.0100 0.0100 0.0100 2,500 +0.00(+25.00%)
Dec 20, 2021 0.0090 0.0090 0.0070 0.0080 283,446 +0.00(+0.00%)
Dec 17, 2021 0.0100 0.0100 0.0080 0.0080 168,981 -0.00(-15.79%)
Dec 16, 2021 0.0090 0.0095 0.0090 0.0095 97,684 +0.00(+58.33%)
Dec 15, 2021 0.0052 0.0060 0.0052 0.0060 15,000 -0.00(-21.05%)
Dec 14, 2021 0.0050 0.0076 0.0050 0.0076 14,000 +0.00(+52.00%)
Dec 13, 2021 0.0050 0.0050 0.0050 0.0050 293,088 -0.00(-29.58%)
Dec 10, 2021 0.0047 0.0071 0.0047 0.0071 114,560 +0.00(+54.35%)
Dec 09, 2021 0.0120 0.0120 0.0046 0.0046 195,200 -0.01(-58.18%)
Dec 08, 2021 0.0110 0.0110 0.0110 0.0110 6,000 +0.00(+57.14%)
Dec 07, 2021 0.0061 0.0110 0.0061 0.0070 391,530 +0.00(+16.67%)
Dec 06, 2021 0.0124 0.0124 0.0060 0.0060 208,895 -0.00(-40.00%)
Dec 03, 2021 0.0113 0.0113 0.0100 0.0100 190,000 +0.00(+0.00%)
Dec 02, 2021 0.0080 0.0100 0.0050 0.0100 925,138 +0.00(+0.00%)
Dec 01, 2021 0.0100 0.0100 0.0100 0.0100 90,500 -0.00(-20.00%)
Nov 30, 2021 0.0085 0.0125 0.0085 0.0125 99,500 +0.00(+56.25%)
Nov 29, 2021 0.0080 0.0080 0.0080 0.0080 4,333 -0.00(-37.98%)
Nov 26, 2021 0.0129 0.0129 0.0129 0.0129 100 +0.00(+0.00%)
Nov 24, 2021 0.0080 0.0129 0.0080 0.0129 60,500 +0.00(+35.79%)
Nov 23, 2021 0.0095 0.0095 0.0095 0.0095 100 +0.00(+11.76%)
Nov 22, 2021 0.0080 0.0085 0.0080 0.0085 61,200 +0.00(+21.43%)
Nov 19, 2021 0.0090 0.0090 0.0040 0.0070 1,626,506 -0.00(-22.22%)
Nov 18, 2021 0.0090 0.0090 0.0090 0.0090 75,142 +0.00(+0.00%)
Nov 17, 2021 0.0090 0.0100 0.0090 0.0090 12,200 -0.00(-10.00%)
Nov 16, 2021 0.0100 0.0100 0.0100 0.0100 6,363 -0.00(-9.09%)
Nov 15, 2021 0.0090 0.0110 0.0090 0.0110 7,000 +0.00(+0.00%)
Nov 12, 2021 0.0100 0.0110 0.0063 0.0110 425,158 -0.00(-14.73%)
Nov 11, 2021 0.0129 0.0129 0.0129 0.0129 40,000 -0.00(-2.27%)
Nov 08, 2021 0.0132 0.0132 0.0132 0 +0.00(+0.00%)
Nov 04, 2021 0.0132 0.0132 0.0132 0 +0.00(+3.12%)
Nov 03, 2021 0.0110 0.0128 0.0011 0.0128 347,537 -0.00(-3.03%)
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.