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: 9:30 AM EDT, Jun 3, 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 (%)
Oct 29, 2021 0.0122 0.0132 0.0102 0.0110 272,858 -0.00(-15.38%)
Oct 28, 2021 0.0130 0.0130 0.0102 0.0130 318,742 +0.00(+0.00%)
Oct 27, 2021 0.0135 0.0136 0.0100 0.0130 99,540 +0.00(+30.00%)
Oct 26, 2021 0.0146 0.0146 0.0100 0.0100 324,165 -0.00(-31.51%)
Oct 25, 2021 0.0126 0.0155 0.0100 0.0146 258,890 +0.00(+14.06%)
Oct 22, 2021 0.0177 0.0177 0.0126 0.0128 300,565 -0.00(-7.91%)
Oct 21, 2021 0.0139 0.0139 0.0139 0.0139 17,003 -0.00(-0.71%)
Oct 20, 2021 0.0139 0.0140 0.0139 0.0140 231,564 -0.00(-20.90%)
Oct 19, 2021 0.0133 0.0177 0.0133 0.0177 90,000 +0.01(+43.90%)
Oct 18, 2021 0.0120 0.0123 0.0120 0.0123 60,200 +0.00(+11.82%)
Oct 15, 2021 0.0120 0.0120 0.0110 0.0110 228,000 -0.00(-8.33%)
Oct 14, 2021 0.0138 0.0138 0.0120 0.0120 84,327 +0.00(+0.00%)
Oct 13, 2021 0.0132 0.0135 0.0120 0.0120 323,175 -0.00(-24.05%)
Oct 12, 2021 0.0126 0.0158 0.0126 0.0158 70,182 -0.00(-8.14%)
Oct 11, 2021 0.0131 0.0172 0.0131 0.0172 152,003 -0.00(-2.82%)
Oct 08, 2021 0.0177 0.0177 0.0177 0.0177 252 -0.00(-2.75%)
Oct 06, 2021 0.0182 0.0182 0.0182 0 +0.00(+28.17%)
Oct 05, 2021 0.0140 0.0142 0.0130 0.0142 157,546 -0.00(-21.11%)
Oct 04, 2021 0.0150 0.0183 0.0150 0.0180 112,836 +0.00(+26.76%)
Oct 01, 2021 0.0140 0.0184 0.0140 0.0142 177,125 -0.00(-13.94%)
Sep 30, 2021 0.0100 0.0185 0.0100 0.0165 105,739 +0.00(+7.84%)
Sep 29, 2021 0.0150 0.0185 0.0120 0.0153 466,027 +0.00(+17.69%)
Sep 28, 2021 0.0130 0.0160 0.0130 0.0130 23,700 +0.00(+0.00%)
Sep 27, 2021 0.0130 0.0150 0.0130 0.0130 24,622 +0.00(+0.00%)
Sep 24, 2021 0.0151 0.0160 0.0130 0.0130 114,570 +0.00(+0.00%)
Sep 23, 2021 0.0160 0.0160 0.0112 0.0130 102,516 -0.00(-7.14%)
Sep 22, 2021 0.0145 0.0145 0.0110 0.0140 247,100 +0.00(+2.19%)
Sep 21, 2021 0.0120 0.0162 0.0111 0.0137 281,324 -0.00(-0.72%)
Sep 20, 2021 0.0185 0.0185 0.0111 0.0138 21,252 -0.00(-25.41%)
Sep 16, 2021 0.0185 0.0185 0.0185 0 +0.00(+12.12%)
Sep 15, 2021 0.0145 0.0185 0.0100 0.0165 115,750 +0.00(+17.86%)
Sep 14, 2021 0.0170 0.0170 0.0100 0.0140 403,752 -0.00(-24.32%)
Sep 10, 2021 0.0185 0.0185 0.0185 0 +0.00(+23.33%)
Sep 09, 2021 0.0191 0.0191 0.0150 0.0150 137,271 +0.00(+0.00%)
Sep 08, 2021 0.0132 0.0150 0.0132 0.0150 298,692 +0.00(+0.00%)
Sep 07, 2021 0.0135 0.0150 0.0110 0.0150 142,026 +0.00(+0.00%)
Sep 03, 2021 0.0134 0.0150 0.0134 0.0150 244,002 -0.00(-0.66%)
Sep 02, 2021 0.0191 0.0191 0.0150 0.0151 728,864 -0.00(-2.58%)
Sep 01, 2021 0.0162 0.0174 0.0151 0.0155 97,100 -0.00(-7.74%)
Aug 31, 2021 0.0150 0.0200 0.0132 0.0168 747,675 +0.00(+28.24%)
Aug 30, 2021 0.0131 0.0152 0.0131 0.0131 147,795 -0.00(-12.67%)
Aug 27, 2021 0.0135 0.0152 0.0132 0.0150 119,000 +0.00(+11.11%)
Aug 26, 2021 0.0140 0.0140 0.0135 0.0135 93,515 -0.00(-12.34%)
Aug 25, 2021 0.0135 0.0154 0.0135 0.0154 73,712 -0.00(-0.65%)
Aug 24, 2021 0.0136 0.0155 0.0136 0.0155 83,000 +0.00(+6.90%)
Aug 23, 2021 0.0120 0.0157 0.0120 0.0145 114,665 +0.00(+6.62%)
Aug 20, 2021 0.0159 0.0159 0.0136 0.0136 227,900 -0.00(-4.23%)
Aug 19, 2021 0.0151 0.0160 0.0142 0.0142 848,246 -0.00(-21.11%)
Aug 18, 2021 0.0152 0.0180 0.0135 0.0180 383,675 +0.00(+7.14%)
Aug 17, 2021 0.0155 0.0168 0.0150 0.0168 319,131 +0.00(+7.69%)
Aug 16, 2021 0.0160 0.0180 0.0154 0.0156 293,228 -0.00(-3.11%)
Aug 13, 2021 0.0163 0.0192 0.0140 0.0161 767,359 -0.00(-5.29%)
Aug 12, 2021 0.0225 0.0250 0.0162 0.0170 2,396,925 -0.01(-31.73%)
Aug 11, 2021 0.0169 0.0345 0.0131 0.0249 10,026,013 +0.01(+66.00%)
Aug 10, 2021 0.0130 0.0437 0.0130 0.0150 10,675,933 +0.00(+35.14%)
Aug 09, 2021 0.0120 0.0150 0.0086 0.0111 52,000 -0.00(-20.14%)
Aug 06, 2021 0.0111 0.0139 0.0111 0.0139 109,082 -0.00(-7.33%)
Aug 05, 2021 0.0120 0.0154 0.0120 0.0150 260,000 -0.00(-5.06%)
Aug 04, 2021 0.0111 0.0160 0.0111 0.0158 28,697 +0.00(+5.33%)
Aug 03, 2021 0.0150 0.0150 0.0150 0.0150 191 +0.00(+1.35%)
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.